Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 39.99 40.25 39.12 39.16 3,622,708 -0.69(-1.72%)
Mar 30, 2022 40.42 40.69 39.73 39.85 3,042,670 -0.66(-1.62%)
Mar 29, 2022 40.41 40.80 40.18 40.50 2,350,100 +0.30(+0.74%)
Mar 28, 2022 40.73 40.84 39.79 40.20 2,114,589 -0.71(-1.75%)
Mar 25, 2022 40.64 41.37 40.48 40.92 2,523,539 +0.31(+0.76%)
Mar 24, 2022 40.19 40.76 39.95 40.61 2,434,136 +0.35(+0.86%)
Mar 23, 2022 40.49 40.94 40.17 40.26 2,559,035 -0.54(-1.31%)
Mar 22, 2022 40.83 41.43 40.71 40.80 2,784,239 +0.25(+0.61%)
Mar 21, 2022 40.77 41.71 40.20 40.55 3,396,147 -0.02(-0.05%)
Mar 18, 2022 40.00 40.63 39.32 40.57 13,558,325 +0.59(+1.46%)
Mar 17, 2022 40.08 40.17 38.64 39.99 4,986,655 -0.39(-0.96%)
Mar 16, 2022 39.79 40.70 39.39 40.37 4,548,943 +0.88(+2.24%)
Mar 15, 2022 38.74 39.55 38.41 39.49 4,866,327 +1.02(+2.66%)
Mar 14, 2022 39.15 40.03 38.30 38.47 5,998,822 -0.58(-1.47%)
Mar 11, 2022 39.80 40.44 39.00 39.04 3,469,839 -0.46(-1.16%)
Mar 10, 2022 40.28 40.43 39.07 39.50 5,229,157 -1.07(-2.64%)
Mar 09, 2022 42.08 42.29 40.47 40.57 3,631,137 -0.96(-2.32%)
Mar 08, 2022 41.18 42.16 41.05 41.54 2,753,921 +0.24(+0.58%)
Mar 07, 2022 42.24 42.73 41.20 41.30 3,307,728 -1.08(-2.55%)
Mar 04, 2022 42.38 42.54 41.88 42.38 3,450,013 -0.47(-1.09%)
Mar 03, 2022 42.75 43.25 42.37 42.85 2,597,877 +0.07(+0.16%)
Mar 02, 2022 41.08 43.17 41.08 42.78 3,813,116 +1.82(+4.44%)
Mar 01, 2022 41.12 41.51 40.51 40.96 3,525,760 -0.33(-0.79%)
Feb 28, 2022 40.58 41.53 40.45 41.29 3,574,068 +0.06(+0.14%)
Feb 25, 2022 40.56 41.53 40.40 41.23 2,943,482 +0.89(+2.20%)
Feb 24, 2022 40.01 40.48 39.36 40.34 4,106,113 -0.10(-0.24%)
Feb 23, 2022 41.45 41.50 40.36 40.44 2,817,691 -0.84(-2.03%)
Feb 22, 2022 41.67 42.05 41.18 41.28 3,583,866 -0.55(-1.32%)
Feb 18, 2022 41.83 0 -0.52(-1.24%)
Feb 17, 2022 41.96 42.99 41.93 42.35 4,216,996 -0.10(-0.23%)
Feb 16, 2022 42.16 42.64 41.64 42.45 3,181,530 -0.14(-0.32%)
Feb 15, 2022 42.34 43.14 42.27 42.59 2,741,401 +0.47(+1.12%)
Feb 14, 2022 42.85 43.14 41.91 42.12 3,255,043 -0.72(-1.68%)
Feb 11, 2022 43.38 43.95 42.66 42.84 4,411,335 -0.59(-1.36%)
Feb 10, 2022 42.90 44.37 42.18 43.43 7,012,896 +0.15(+0.34%)
Feb 09, 2022 40.86 43.33 40.65 43.28 8,140,676 +2.99(+7.42%)
Feb 08, 2022 40.29 40.63 39.93 40.29 2,467,834 +0.21(+0.52%)
Feb 07, 2022 40.42 40.71 39.90 40.08 3,261,971 -0.08(-0.20%)
Feb 04, 2022 40.37 40.56 39.76 40.16 1,835,523 -0.21(-0.51%)
Feb 03, 2022 40.05 40.37 2,376,453 +0.23(+0.57%)
Feb 02, 2022 39.48 40.21 38.96 40.14 3,009,575 +0.36(+0.89%)
Feb 01, 2022 40.25 40.41 39.70 39.79 2,561,629 +0.21(+0.52%)
Jan 28, 2022 37.56 39.59 37.47 39.58 4,261,819 +1.83(+4.84%)
Jan 27, 2022 37.57 38.45 37.53 37.75 3,324,686 +0.21(+0.55%)
Jan 26, 2022 38.69 39.01 37.11 37.55 3,461,234 -1.11(-2.86%)
Jan 25, 2022 38.35 38.81 37.56 38.65 4,569,292 +0.07(+0.18%)
Jan 24, 2022 37.51 38.64 37.29 38.58 7,956,599 +1.38(+3.71%)
Jan 21, 2022 37.49 38.01 36.97 37.20 4,256,681 -0.49(-1.31%)
Jan 20, 2022 39.17 39.83 37.64 37.69 4,484,998 -1.45(-3.71%)
Jan 19, 2022 39.43 39.92 38.87 39.15 3,854,063 -0.24(-0.60%)
Jan 18, 2022 40.51 40.92 39.16 39.38 4,646,568 -1.11(-2.73%)
Jan 14, 2022 40.49 0 +0.94(+2.37%)
Jan 13, 2022 38.94 39.88 38.77 39.55 2,520,460 +0.77(+1.99%)
Jan 12, 2022 38.56 38.94 38.44 38.78 1,643,727 +0.34(+0.87%)
Jan 11, 2022 38.69 38.93 38.13 38.44 1,743,183 -0.08(-0.21%)
Jan 10, 2022 38.70 38.97 38.01 38.52 2,942,741 +0.01(+0.03%)
Jan 07, 2022 38.07 38.61 37.94 38.51 4,485,984 +0.58(+1.54%)
Jan 06, 2022 37.37 38.28 37.23 37.93 2,752,407 +0.81(+2.18%)
Jan 05, 2022 37.73 38.02 37.03 37.12 2,051,430 -0.36(-0.95%)
Jan 04, 2022 37.39 37.92 37.23 37.48 4,782,579 +0.33(+0.88%)
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.