Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.50 +0.07 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 27.98 28.04 27.80 27.88 8,846,220 -0.03(-0.11%)
Mar 30, 2016 27.96 28.07 27.81 27.91 5,700,097 +0.08(+0.29%)
Mar 29, 2016 27.76 27.94 27.54 27.83 8,515,085 -0.06(-0.22%)
Mar 28, 2016 27.93 28.11 27.77 27.89 6,229,799 +0.14(+0.50%)
Mar 24, 2016 27.58 27.75 27.75 27.75 5,589,600 -0.04(-0.14%)
Mar 23, 2016 27.98 28.06 27.72 27.79 6,189,447 -0.17(-0.61%)
Mar 22, 2016 27.87 28.15 27.78 27.96 7,502,560 -0.01(-0.04%)
Mar 21, 2016 28.27 28.50 27.94 27.97 5,931,643 -0.26(-0.92%)
Mar 18, 2016 28.25 28.40 27.90 28.23 21,405,776 +0.05(+0.18%)
Mar 17, 2016 27.84 28.54 27.79 28.18 9,631,654 +0.06(+0.21%)
Mar 16, 2016 27.41 28.25 27.41 28.12 10,433,447 +0.29(+1.04%)
Mar 15, 2016 27.63 28.00 27.55 27.83 6,105,327 +0.01(+0.04%)
Mar 14, 2016 27.77 27.93 27.62 27.82 4,619,054 -0.10(-0.36%)
Mar 11, 2016 27.33 27.95 27.33 27.92 8,357,630 +0.47(+1.71%)
Mar 10, 2016 27.25 27.84 27.20 27.45 9,273,768 -0.25(-0.90%)
Mar 09, 2016 27.62 27.79 27.41 27.70 7,779,294 +0.25(+0.91%)
Mar 08, 2016 27.79 27.79 27.38 27.45 10,519,958 -0.45(-1.61%)
Mar 07, 2016 27.46 28.15 27.46 27.90 9,191,612 +0.10(+0.36%)
Mar 04, 2016 27.88 27.89 27.36 27.80 8,656,373 -0.04(-0.14%)
Mar 03, 2016 27.64 27.85 27.48 27.84 7,450,164 +0.25(+0.91%)
Mar 02, 2016 27.93 27.93 27.42 27.59 7,552,480 -0.21(-0.76%)
Mar 01, 2016 27.19 27.91 27.02 27.80 9,918,653 +0.78(+2.89%)
Feb 29, 2016 27.13 27.22 26.88 27.02 13,196,079 -0.06(-0.22%)
Feb 26, 2016 27.50 27.61 27.07 27.08 8,671,630 -0.30(-1.10%)
Feb 25, 2016 27.48 27.48 26.86 27.38 8,348,374 +0.06(+0.22%)
Feb 24, 2016 26.71 27.38 26.45 27.32 8,897,079 +0.37(+1.37%)
Feb 23, 2016 27.15 27.43 26.93 26.95 10,921,693 -0.40(-1.46%)
Feb 22, 2016 26.83 27.62 26.83 27.35 11,548,659 +0.73(+2.74%)
Feb 19, 2016 26.15 26.77 26.09 26.62 10,471,233 +0.22(+0.83%)
Feb 18, 2016 26.39 26.55 25.95 26.40 11,129,468 -0.07(-0.26%)
Feb 17, 2016 25.99 26.75 25.72 26.47 15,267,634 +0.86(+3.36%)
Feb 16, 2016 24.93 25.61 24.67 25.61 9,773,874 +1.06(+4.32%)
Feb 12, 2016 25.03 24.55 24.55 24.55 13,060,000 -0.13(-0.53%)
Feb 11, 2016 23.85 24.92 23.85 24.68 19,841,370 +0.35(+1.44%)
Feb 10, 2016 23.90 25.11 23.38 24.33 26,056,704 +0.19(+0.81%)
Feb 09, 2016 22.88 24.46 22.66 24.14 32,023,924 -0.45(-1.85%)
Feb 08, 2016 24.76 24.81 24.10 24.59 17,445,920 -0.48(-1.91%)
Feb 05, 2016 26.03 26.37 25.00 25.07 16,868,598 -1.00(-3.85%)
Feb 04, 2016 26.62 27.01 25.95 26.07 16,273,985 -0.41(-1.57%)
Feb 03, 2016 26.24 26.61 25.88 26.49 15,780,969 +0.49(+1.88%)
Feb 02, 2016 26.60 26.65 25.95 26.00 10,435,056 -0.97(-3.60%)
Feb 01, 2016 26.84 27.14 26.66 26.97 8,721,020 +0.00(+0.00%)
Jan 29, 2016 26.46 27.06 26.33 26.97 13,324,490 +0.84(+3.21%)
Jan 28, 2016 26.79 26.92 25.97 26.13 13,499,384 -0.45(-1.69%)
Jan 27, 2016 26.88 27.31 26.48 26.58 9,921,937 -0.33(-1.23%)
Jan 26, 2016 26.08 26.94 26.08 26.91 9,345,678 +0.91(+3.50%)
Jan 25, 2016 26.24 26.30 25.97 26.00 16,416,971 -0.38(-1.44%)
Jan 22, 2016 26.01 26.46 25.95 26.38 16,852,844 +0.86(+3.37%)
Jan 21, 2016 25.73 25.96 25.39 25.52 20,560,576 -0.12(-0.47%)
Jan 20, 2016 25.96 26.16 24.94 25.64 21,656,180 -0.72(-2.73%)
Jan 19, 2016 26.54 26.77 26.10 26.36 12,869,145 +0.26(+1.00%)
Jan 15, 2016 25.76 26.10 26.10 26.10 14,833,100 -0.46(-1.73%)
Jan 14, 2016 26.00 27.08 25.86 26.56 16,127,666 +0.68(+2.65%)
Jan 13, 2016 26.35 26.63 25.76 25.88 12,424,035 -0.55(-2.06%)
Jan 12, 2016 26.04 26.55 25.87 26.42 11,398,597 +0.54(+2.09%)
Jan 11, 2016 26.05 26.16 25.61 25.88 10,586,062 -0.01(-0.04%)
Jan 08, 2016 26.07 26.34 25.83 25.89 11,514,372 +0.00(+0.00%)
Jan 07, 2016 26.23 26.54 25.88 25.89 15,944,762 -0.83(-3.11%)
Jan 06, 2016 26.49 27.02 26.19 26.72 19,881,868 +0.13(+0.49%)
Jan 05, 2016 26.52 26.75 26.44 26.59 10,205,737 +0.00(+0.00%)
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.