Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.29 +0.21 (+0.68%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.88 24.01 22.68 22.86 5,783,526 -0.66(-2.80%)
Mar 30, 2020 21.57 23.67 21.28 23.51 6,109,996 +1.74(+8.00%)
Mar 27, 2020 23.37 23.47 21.60 21.77 6,342,208 -2.38(-9.85%)
Mar 26, 2020 23.41 24.71 23.36 24.15 5,361,337 +0.80(+3.44%)
Mar 25, 2020 21.63 24.59 21.26 23.35 7,780,349 +1.79(+8.30%)
Mar 24, 2020 20.43 21.62 19.88 21.56 6,558,293 +2.02(+10.35%)
Mar 23, 2020 20.44 20.64 19.16 19.54 8,365,664 -0.76(-3.76%)
Mar 20, 2020 22.41 22.83 20.17 20.30 8,786,458 -1.77(-8.02%)
Mar 19, 2020 21.56 23.12 20.10 22.07 6,291,394 +0.46(+2.15%)
Mar 18, 2020 22.94 23.89 21.12 21.61 7,360,332 -2.71(-11.14%)
Mar 17, 2020 23.57 24.74 22.17 24.32 8,013,695 +1.09(+4.71%)
Mar 16, 2020 23.03 24.15 22.36 23.22 9,931,086 -2.07(-8.18%)
Mar 13, 2020 26.66 27.70 23.79 25.29 6,988,784 -0.07(-0.27%)
Mar 12, 2020 25.88 26.21 24.06 25.36 8,029,003 -1.51(-5.62%)
Mar 11, 2020 27.29 27.72 26.62 26.87 5,588,510 -1.29(-4.57%)
Mar 10, 2020 27.34 28.30 26.12 28.16 4,764,564 +1.58(+5.93%)
Mar 09, 2020 26.05 27.07 24.22 26.58 7,225,674 -1.32(-4.72%)
Mar 06, 2020 27.32 28.14 27.24 27.90 8,688,138 -0.58(-2.04%)
Mar 05, 2020 29.17 29.39 28.22 28.48 5,574,747 -1.44(-4.82%)
Mar 04, 2020 30.29 30.54 29.42 29.92 4,485,332 -0.06(-0.19%)
Mar 03, 2020 30.39 31.56 29.66 29.98 5,034,038 -0.86(-2.79%)
Mar 02, 2020 29.51 30.86 29.15 30.84 7,813,089 +1.32(+4.46%)
Feb 28, 2020 29.05 30.42 28.96 29.52 7,879,756 -0.58(-1.91%)
Feb 27, 2020 30.95 31.59 30.09 30.10 7,747,340 -1.39(-4.42%)
Feb 26, 2020 32.23 32.43 31.11 31.49 5,864,980 -0.40(-1.26%)
Feb 25, 2020 33.43 33.61 31.71 31.89 5,457,812 -1.42(-4.27%)
Feb 24, 2020 34.24 34.24 33.11 33.31 5,808,065 -1.25(-3.61%)
Feb 21, 2020 35.25 36.11 34.33 34.56 5,231,685 -1.00(-2.81%)
Feb 20, 2020 36.20 36.40 34.89 35.56 5,524,876 -0.96(-2.63%)
Feb 19, 2020 36.42 36.76 36.11 36.52 1,915,272 +0.24(+0.66%)
Feb 18, 2020 36.26 36.48 35.96 36.28 2,150,729 -0.02(-0.05%)
Feb 14, 2020 36.57 36.60 35.99 36.30 2,446,576 -0.19(-0.53%)
Feb 13, 2020 36.04 36.76 35.97 36.49 2,118,863 +0.32(+0.88%)
Feb 12, 2020 35.85 36.20 35.75 36.18 3,439,806 +0.52(+1.45%)
Feb 11, 2020 35.75 35.95 35.21 35.66 2,655,676 -0.16(-0.46%)
Feb 10, 2020 35.41 35.93 35.26 35.82 3,345,650 +0.29(+0.81%)
Feb 07, 2020 35.51 35.60 35.03 35.53 3,784,357 -0.11(-0.30%)
Feb 06, 2020 37.55 37.86 35.27 35.64 9,722,162 -1.50(-4.03%)
Feb 05, 2020 37.01 37.43 36.61 37.14 6,596,513 +0.61(+1.68%)
Feb 04, 2020 36.45 36.79 36.25 36.52 3,468,603 +0.42(+1.17%)
Feb 03, 2020 35.82 36.48 35.64 36.10 3,510,654 +0.49(+1.38%)
Jan 31, 2020 35.53 35.72 35.02 35.61 5,502,115 +0.05(+0.13%)
Jan 30, 2020 34.73 35.60 34.62 35.56 3,079,081 +0.43(+1.23%)
Jan 29, 2020 35.48 35.74 34.97 35.13 2,703,312 -0.54(-1.51%)
Jan 28, 2020 35.87 35.94 35.29 35.67 3,403,115 +0.25(+0.70%)
Jan 27, 2020 34.99 35.55 34.75 35.42 10,318,782 +0.26(+0.74%)
Jan 24, 2020 35.82 35.97 34.74 35.16 9,673,427 -0.85(-2.35%)
Jan 23, 2020 37.23 37.47 35.86 36.00 6,086,998 -1.53(-4.07%)
Jan 22, 2020 37.60 37.75 37.31 37.53 4,082,936 -0.02(-0.05%)
Jan 21, 2020 37.45 37.82 37.30 37.55 4,274,420 -0.23(-0.61%)
Jan 17, 2020 37.72 38.16 37.61 37.78 4,983,539 +0.22(+0.59%)
Jan 16, 2020 36.21 37.59 36.13 37.56 7,667,022 +1.57(+4.35%)
Jan 15, 2020 35.88 36.11 35.70 35.99 6,419,885 +0.21(+0.59%)
Jan 14, 2020 35.33 36.02 35.30 35.78 4,718,147 +0.26(+0.73%)
Jan 13, 2020 35.26 35.68 35.02 35.52 2,784,876 +0.26(+0.74%)
Jan 10, 2020 35.65 35.76 35.19 35.26 2,773,966 -0.44(-1.24%)
Jan 09, 2020 35.70 35.88 35.35 35.70 3,771,524 +0.07(+0.19%)
Jan 08, 2020 35.66 36.02 35.57 35.64 3,862,936 +0.04(+0.11%)
Jan 07, 2020 35.11 35.75 34.96 35.60 3,388,397 +0.48(+1.37%)
Jan 06, 2020 35.21 35.30 34.92 35.12 2,535,207 -0.09(-0.26%)
Jan 03, 2020 35.23 35.51 35.17 35.21 4,202,550 -0.39(-1.09%)
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.