Stock Quote

Twenty-First Century Fox (NQ: FOXA )

37.69 USD -0.50 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 37.76 37.98 36.82 36.82 12,903,746 -0.81(-2.15%)
Feb 27, 2018 38.41 38.68 37.60 37.63 13,551,606 -1.18(-3.04%)
Feb 26, 2018 38.07 38.87 38.02 38.81 5,053,298 +0.80(+2.10%)
Feb 23, 2018 37.40 38.04 37.13 38.01 5,003,182 +0.85(+2.29%)
Feb 22, 2018 37.01 37.16 5,411,315 +0.10(+0.27%)
Feb 21, 2018 37.14 37.69 37.03 37.06 4,568,608 -0.07(-0.19%)
Feb 20, 2018 37.61 37.03 37.13 6,047,178 -0.33(-0.88%)
Feb 16, 2018 37.46 37.46 37.46 0 +0.50(+1.35%)
Feb 15, 2018 36.70 37.07 36.55 36.96 5,141,830 +0.41(+1.12%)
Feb 14, 2018 36.19 36.83 36.19 36.55 7,000,692 -0.03(-0.08%)
Feb 13, 2018 35.99 36.82 35.87 36.58 7,138,420 +0.18(+0.49%)
Feb 12, 2018 36.34 36.90 36.18 36.40 12,466,642 +0.67(+1.88%)
Feb 09, 2018 34.77 35.95 34.12 35.73 16,932,410 +1.17(+3.39%)
Feb 08, 2018 36.09 36.35 34.53 34.56 10,237,208 -1.50(-4.16%)
Feb 07, 2018 36.84 37.09 35.99 36.06 7,491,841 -0.74(-2.01%)
Feb 06, 2018 35.43 36.81 35.31 36.80 11,831,018 +0.49(+1.36%)
Feb 05, 2018 36.60 37.62 36.24 36.30 11,454,828 -0.42(-1.13%)
Feb 02, 2018 36.78 37.42 36.56 36.72 8,101,544 -0.29(-0.78%)
Feb 01, 2018 36.91 37.54 36.69 37.01 11,815,997 +0.11(+0.30%)
Jan 31, 2018 38.52 38.52 36.67 36.90 13,190,651 -1.56(-4.06%)
Jan 30, 2018 38.94 39.00 38.46 38.46 7,355,449 -0.28(-0.72%)
Jan 29, 2018 38.70 39.04 38.61 38.74 6,416,260 -0.07(-0.18%)
Jan 26, 2018 38.25 38.95 37.86 38.81 9,805,761 +0.63(+1.65%)
Jan 25, 2018 38.08 38.33 37.93 38.18 10,643,255 +0.18(+0.47%)
Jan 24, 2018 37.69 38.50 37.60 38.00 14,594,142 +0.49(+1.31%)
Jan 23, 2018 37.00 37.72 36.75 37.51 10,364,308 +0.20(+0.54%)
Jan 22, 2018 36.79 37.48 36.48 37.31 12,204,045 +0.66(+1.80%)
Jan 19, 2018 36.03 36.69 35.97 36.65 18,037,212 +0.47(+1.30%)
Jan 18, 2018 36.95 36.00 36.18 14,253,465 -0.93(-2.51%)
Jan 17, 2018 36.53 37.13 36.34 37.11 6,230,058 +0.82(+2.26%)
Jan 16, 2018 36.82 36.90 36.26 36.29 7,149,692 -0.44(-1.20%)
Jan 12, 2018 36.73 36.73 36.73 0 +0.53(+1.46%)
Jan 11, 2018 35.70 36.30 35.60 36.20 9,659,479 +0.60(+1.69%)
Jan 10, 2018 35.30 35.60 16,875,599 -0.94(-2.57%)
Jan 09, 2018 36.22 36.72 36.21 36.54 6,216,232 +0.30(+0.83%)
Jan 08, 2018 36.49 36.60 35.90 36.24 9,719,301 -0.51(-1.39%)
Jan 05, 2018 36.90 36.96 36.49 36.75 9,002,628 -0.07(-0.19%)
Jan 04, 2018 36.67 36.85 36.39 36.82 7,092,393 +0.28(+0.77%)
Jan 03, 2018 35.99 36.89 35.97 36.54 16,121,862 +0.68(+1.90%)
Jan 02, 2018 34.77 35.94 34.72 35.86 11,040,385 +1.33(+3.85%)
Dec 29, 2017 34.53 34.53 34.53 0 +0.05(+0.15%)
Dec 28, 2017 34.69 34.69 34.38 34.48 3,434,947 -0.07(-0.20%)
Dec 27, 2017 34.71 34.75 34.48 34.55 5,147,749 -0.05(-0.14%)
Dec 26, 2017 35.31 35.43 34.59 34.60 4,695,072 -0.64(-1.82%)
Dec 22, 2017 35.09 35.35 34.88 35.24 6,566,619 +0.13(+0.37%)
Dec 21, 2017 34.20 35.33 34.13 35.11 13,139,956 +0.84(+2.45%)
Dec 20, 2017 35.05 35.29 34.26 34.27 15,625,967 -0.79(-2.25%)
Dec 19, 2017 35.17 35.46 34.93 35.06 15,564,073 -0.13(-0.37%)
Dec 18, 2017 35.00 35.53 34.76 35.19 21,359,218 +0.20(+0.57%)
Dec 15, 2017 34.91 35.86 34.77 34.99 36,905,277 +0.11(+0.32%)
Dec 14, 2017 32.42 35.15 32.35 34.88 55,344,549 +2.13(+6.50%)
Dec 13, 2017 33.77 33.78 32.38 32.75 21,609,076 -1.35(-3.96%)
Dec 12, 2017 33.87 34.18 33.25 34.10 17,777,462 +0.44(+1.31%)
Dec 11, 2017 33.43 33.77 33.21 33.66 9,412,258 +0.36(+1.08%)
Dec 08, 2017 34.41 34.50 33.25 33.30 13,201,685 -0.88(-2.57%)
Dec 07, 2017 33.35 34.75 33.13 34.18 26,582,109 +0.97(+2.92%)
Dec 06, 2017 33.30 33.94 32.71 33.21 16,300,930 +0.22(+0.67%)
Dec 05, 2017 33.13 34.48 32.91 32.99 22,924,509 -0.10(-0.30%)
Dec 04, 2017 32.63 34.02 32.58 33.09 15,878,457 +0.90(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.