Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 +0.45 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.61 29.07 28.60 28.91 12,144,550 +0.27(+0.93%)
Mar 27, 2013 28.62 28.71 28.36 28.65 8,069,811 -0.09(-0.33%)
Mar 26, 2013 28.70 28.83 28.61 28.74 8,540,428 +0.09(+0.33%)
Mar 25, 2013 28.82 28.95 28.32 28.65 18,305,726 -0.06(-0.20%)
Mar 22, 2013 28.46 28.72 28.37 28.71 15,722,398 +0.41(+1.44%)
Mar 21, 2013 28.29 28.48 28.13 28.30 16,281,968 -0.18(-0.63%)
Mar 20, 2013 28.35 28.57 28.23 28.48 11,317,172 +0.40(+1.42%)
Mar 19, 2013 28.64 28.66 27.78 28.08 21,307,542 -0.50(-1.76%)
Mar 18, 2013 28.46 28.78 28.25 28.58 12,494,664 -0.19(-0.66%)
Mar 15, 2013 28.91 29.09 28.68 28.77 19,899,070 -0.27(-0.95%)
Mar 14, 2013 28.94 29.06 28.83 29.05 11,808,154 +0.18(+0.62%)
Mar 13, 2013 28.95 28.95 28.56 28.87 15,164,622 -0.01(-0.03%)
Mar 12, 2013 29.08 29.08 28.54 28.88 21,732,892 -0.21(-0.72%)
Mar 11, 2013 28.84 29.08 28.80 29.08 9,458,130 +0.11(+0.39%)
Mar 08, 2013 28.45 29.15 28.36 28.97 20,304,474 +0.59(+2.07%)
Mar 07, 2013 28.29 28.50 28.21 28.38 18,189,970 +0.08(+0.27%)
Mar 06, 2013 28.78 28.89 28.31 28.31 19,410,408 -0.30(-1.06%)
Mar 05, 2013 28.10 28.68 28.06 28.61 26,084,092 +0.66(+2.37%)
Mar 04, 2013 27.33 27.97 27.18 27.95 19,233,874 +0.33(+1.20%)
Mar 01, 2013 27.16 27.63 26.99 27.62 15,990,523 +0.31(+1.15%)
Feb 28, 2013 27.25 27.45 27.19 27.30 14,125,678 +0.00(+0.00%)
Feb 27, 2013 26.80 27.40 26.78 27.30 20,945,084 +0.48(+1.80%)
Feb 26, 2013 26.61 26.88 26.54 26.82 25,567,152 +0.28(+1.07%)
Feb 25, 2013 27.17 27.33 26.52 26.54 19,653,526 -0.54(-2.00%)
Feb 22, 2013 26.86 27.08 26.79 27.08 12,298,820 +0.30(+1.13%)
Feb 21, 2013 27.11 27.11 26.70 26.77 16,475,702 -0.43(-1.57%)
Feb 20, 2013 27.67 27.77 27.13 27.20 22,879,150 -0.45(-1.61%)
Feb 19, 2013 27.35 27.65 27.32 27.64 22,734,694 +0.26(+0.93%)
Feb 15, 2013 27.05 27.42 26.98 27.39 33,222,694 +0.39(+1.44%)
Feb 14, 2013 26.75 27.18 26.74 27.00 19,229,654 +0.16(+0.60%)
Feb 13, 2013 27.02 27.04 26.77 26.84 15,581,952 -0.02(-0.07%)
Feb 12, 2013 26.77 26.93 26.72 26.86 12,972,878 +0.03(+0.11%)
Feb 11, 2013 27.05 27.07 26.66 26.83 15,533,413 -0.14(-0.53%)
Feb 08, 2013 26.30 26.97 26.24 26.97 25,224,952 +0.85(+3.27%)
Feb 07, 2013 25.94 26.54 25.91 26.12 56,745,932 -0.63(-2.34%)
Feb 06, 2013 26.76 26.83 26.60 26.74 42,410,484 -0.12(-0.46%)
Feb 05, 2013 26.56 26.91 26.43 26.87 26,800,568 +0.38(+1.43%)
Feb 04, 2013 26.46 26.63 26.36 26.49 21,319,678 -0.20(-0.75%)
Feb 01, 2013 26.66 26.94 26.54 26.69 30,458,718 +0.40(+1.51%)
Jan 31, 2013 26.49 26.61 26.18 26.29 16,953,600 -0.15(-0.57%)
Jan 30, 2013 26.22 26.74 26.16 26.44 32,463,376 +0.11(+0.43%)
Jan 29, 2013 26.02 26.37 25.89 26.33 17,267,202 +0.21(+0.80%)
Jan 28, 2013 26.10 26.48 25.98 26.12 29,813,254 +0.33(+1.29%)
Jan 25, 2013 25.77 25.87 25.57 25.79 16,404,476 +0.14(+0.55%)
Jan 24, 2013 26.00 26.16 25.63 25.64 44,977,032 -0.33(-1.28%)
Jan 23, 2013 25.72 25.98 25.64 25.98 18,032,746 +0.23(+0.88%)
Jan 22, 2013 25.87 25.87 25.56 25.75 15,461,660 -0.09(-0.33%)
Jan 18, 2013 25.99 26.04 25.70 25.83 16,197,341 -0.20(-0.76%)
Jan 17, 2013 25.79 26.13 25.66 26.03 24,885,708 +0.45(+1.78%)
Jan 16, 2013 25.48 25.71 25.48 25.58 10,414,875 -0.05(-0.18%)
Jan 15, 2013 25.23 25.64 25.15 25.63 15,940,507 +0.23(+0.90%)
Jan 14, 2013 25.32 25.53 25.31 25.40 11,267,050 -0.12(-0.48%)
Jan 11, 2013 25.49 25.59 25.40 25.52 14,661,611 -0.04(-0.15%)
Jan 10, 2013 25.49 25.60 25.27 25.56 23,241,608 +0.55(+2.20%)
Jan 09, 2013 24.83 25.09 24.73 25.01 12,255,240 +0.25(+1.00%)
Jan 08, 2013 24.69 24.90 24.62 24.76 13,956,530 -0.07(-0.27%)
Jan 07, 2013 24.96 25.08 24.73 24.83 8,687,733 -0.28(-1.13%)
Jan 04, 2013 24.96 25.21 24.85 25.11 14,892,277 +0.23(+0.91%)
Jan 03, 2013 25.22 25.25 24.80 24.89 18,661,114 -0.33(-1.32%)
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.