Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.45 +0.73 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 32.33 33.01 31.99 32.49 5,279,393 +0.26(+0.82%)
Feb 25, 2021 33.45 33.81 32.05 32.22 3,747,545 -0.98(-2.94%)
Feb 24, 2021 33.00 33.38 32.59 33.20 3,534,532 -0.08(-0.23%)
Feb 23, 2021 33.85 34.51 32.82 33.28 4,211,090 -0.56(-1.64%)
Feb 22, 2021 32.95 34.46 32.87 33.83 7,015,277 +0.89(+2.69%)
Feb 19, 2021 31.54 33.15 31.39 32.95 4,989,329 +1.57(+5.00%)
Feb 18, 2021 31.01 31.61 30.89 31.38 4,735,209 +0.41(+1.32%)
Feb 17, 2021 30.89 31.32 30.72 30.97 2,834,065 +0.02(+0.06%)
Feb 16, 2021 31.88 31.92 30.79 30.95 5,142,145 -0.84(-2.64%)
Feb 12, 2021 31.15 32.01 31.11 31.79 3,407,459 +0.58(+1.84%)
Feb 11, 2021 30.80 31.42 30.59 31.21 4,143,347 +0.21(+0.69%)
Feb 10, 2021 30.15 31.20 29.73 31.00 7,546,621 +1.02(+3.42%)
Feb 09, 2021 31.94 32.09 29.78 29.97 6,755,537 -1.91(-6.00%)
Feb 08, 2021 30.88 31.96 30.65 31.88 7,517,408 +1.24(+4.04%)
Feb 05, 2021 29.64 30.94 29.35 30.64 4,768,474 +0.98(+3.29%)
Feb 04, 2021 29.57 30.16 29.29 29.67 4,206,335 +0.14(+0.46%)
Feb 03, 2021 29.83 29.99 29.47 29.53 3,658,581 -0.22(-0.75%)
Feb 02, 2021 31.16 31.27 29.55 29.76 4,387,863 -1.34(-4.30%)
Feb 01, 2021 30.48 31.27 30.17 31.09 3,871,328 +0.68(+2.24%)
Jan 29, 2021 31.00 31.88 30.20 30.41 5,471,847 -0.70(-2.26%)
Jan 28, 2021 33.53 34.27 31.03 31.11 8,637,442 -2.42(-7.21%)
Jan 27, 2021 34.47 39.72 33.29 33.53 24,525,712 -0.54(-1.57%)
Jan 26, 2021 31.39 34.31 31.39 34.07 15,898,271 +2.77(+8.85%)
Jan 25, 2021 29.45 31.42 29.35 31.30 9,368,293 +1.88(+6.40%)
Jan 22, 2021 30.09 30.10 29.10 29.42 6,636,717 -0.86(-2.84%)
Jan 21, 2021 29.97 30.55 29.87 30.27 4,794,960 +0.02(+0.06%)
Jan 20, 2021 29.29 30.50 29.29 30.25 8,896,943 +0.98(+3.37%)
Jan 19, 2021 30.88 30.88 29.11 29.27 5,741,705 -1.44(-4.70%)
Jan 15, 2021 30.36 30.96 29.97 30.71 9,964,612 +0.21(+0.70%)
Jan 14, 2021 29.43 30.68 28.93 30.50 10,996,535 +1.28(+4.37%)
Jan 13, 2021 28.86 29.29 28.61 29.22 6,609,203 +0.19(+0.64%)
Jan 12, 2021 29.67 29.82 28.97 29.03 4,908,472 -0.55(-1.85%)
Jan 11, 2021 29.23 29.83 29.05 29.58 5,347,971 +0.23(+0.80%)
Jan 08, 2021 30.07 30.27 29.00 29.35 6,057,409 -0.83(-2.75%)
Jan 07, 2021 31.20 31.20 30.16 30.18 6,054,740 -1.04(-3.34%)
Jan 06, 2021 29.36 31.39 29.12 31.22 8,087,350 +2.50(+8.71%)
Jan 05, 2021 28.12 28.87 28.05 28.72 3,140,753 +0.62(+2.20%)
Jan 04, 2021 28.52 28.98 27.76 28.10 4,341,423 -0.30(-1.06%)
Dec 31, 2020 28.40 28.40 28.40 2,001,017 +0.03(+0.10%)
Dec 30, 2020 28.42 28.82 28.32 28.37 2,001,017 +0.07(+0.24%)
Dec 29, 2020 28.47 28.57 28.13 28.30 1,609,610 -0.12(-0.41%)
Dec 28, 2020 27.76 28.60 27.60 28.42 3,754,045 +0.81(+2.93%)
Dec 24, 2020 27.36 27.83 27.36 27.61 1,398,029 +0.20(+0.71%)
Dec 23, 2020 26.67 27.52 26.62 27.42 3,376,112 +0.82(+3.08%)
Dec 22, 2020 26.83 27.04 26.45 26.60 3,146,873 -0.44(-1.62%)
Dec 21, 2020 27.09 27.24 26.64 27.04 2,787,723 -0.43(-1.56%)
Dec 18, 2020 27.84 28.11 27.23 27.46 6,170,400 -0.37(-1.33%)
Dec 17, 2020 27.86 27.99 27.16 27.84 3,896,040 +0.09(+0.32%)
Dec 16, 2020 27.93 28.17 27.65 27.75 3,249,734 -0.13(-0.45%)
Dec 15, 2020 28.17 28.23 27.30 27.87 4,824,656 -0.20(-0.70%)
Dec 14, 2020 29.01 29.03 28.05 28.07 4,712,684 -0.53(-1.84%)
Dec 11, 2020 28.20 28.64 27.81 28.60 3,580,534 +0.20(+0.72%)
Dec 10, 2020 28.36 28.51 28.17 28.39 3,771,690 -0.13(-0.44%)
Dec 09, 2020 28.61 28.95 28.33 28.52 7,203,343 -0.01(-0.03%)
Dec 08, 2020 28.85 29.05 28.38 28.53 4,545,007 -0.42(-1.45%)
Dec 07, 2020 28.89 29.29 28.77 28.95 5,251,238 -0.16(-0.54%)
Dec 04, 2020 29.72 29.77 29.01 29.10 5,978,972 -0.47(-1.58%)
Dec 03, 2020 29.92 30.24 29.49 29.57 4,850,701 -0.27(-0.92%)
Dec 02, 2020 29.47 29.90 29.03 29.84 11,089,490 +0.45(+1.53%)
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.