Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.25 -0.46 (-1.43%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 40.28 40.55 39.41 39.46 3,596,319 -0.68(-1.69%)
Mar 30, 2022 40.72 40.99 40.02 40.14 3,020,506 -0.66(-1.62%)
Mar 29, 2022 40.71 41.10 40.47 40.80 2,332,981 +0.30(+0.74%)
Mar 28, 2022 41.03 41.14 40.08 40.50 2,099,186 -0.72(-1.75%)
Mar 25, 2022 40.94 41.67 40.77 41.22 2,505,157 +0.31(+0.76%)
Mar 24, 2022 40.48 41.06 40.24 40.91 2,416,405 +0.35(+0.86%)
Mar 23, 2022 40.79 41.24 40.47 40.56 2,540,394 -0.54(-1.31%)
Mar 22, 2022 41.13 41.73 41.01 41.10 2,763,958 +0.25(+0.61%)
Mar 21, 2022 41.07 42.02 40.49 40.85 3,371,408 -0.02(-0.05%)
Mar 18, 2022 40.29 40.93 39.61 40.87 13,459,561 +0.59(+1.46%)
Mar 17, 2022 40.37 40.46 38.93 40.28 4,950,330 -0.39(-0.96%)
Mar 16, 2022 40.08 40.98 39.68 40.67 4,515,808 +0.89(+2.24%)
Mar 15, 2022 39.02 39.84 38.69 39.78 4,830,879 +1.03(+2.66%)
Mar 14, 2022 39.44 40.32 38.58 38.75 5,955,124 -0.58(-1.47%)
Mar 11, 2022 40.09 40.74 39.29 39.33 3,444,564 -0.46(-1.16%)
Mar 10, 2022 40.58 40.73 39.36 39.79 5,191,066 -1.08(-2.64%)
Mar 09, 2022 42.39 42.60 40.77 40.87 3,604,687 -0.97(-2.32%)
Mar 08, 2022 41.48 42.47 41.35 41.84 2,733,861 +0.24(+0.58%)
Mar 07, 2022 42.55 42.91 42.34 41.60 3,283,634 -1.09(-2.55%)
Mar 04, 2022 42.69 42.85 42.19 42.69 3,424,882 -0.47(-1.09%)
Mar 03, 2022 43.06 43.57 42.68 43.16 2,578,953 +0.07(+0.16%)
Mar 02, 2022 41.38 43.49 41.38 43.09 3,785,340 +1.83(+4.44%)
Mar 01, 2022 41.42 41.81 40.81 41.26 3,500,077 -0.57(-1.36%)
Feb 28, 2022 41.11 42.08 40.98 41.83 3,527,677 +0.06(+0.14%)
Feb 25, 2022 41.09 42.08 40.94 41.77 2,905,276 +0.90(+2.20%)
Feb 24, 2022 40.54 41.01 39.88 40.87 4,052,816 -0.10(-0.24%)
Feb 23, 2022 42.00 42.05 40.89 40.97 2,781,118 -0.85(-2.03%)
Feb 22, 2022 42.22 42.60 41.72 41.82 3,537,348 -0.56(-1.32%)
Feb 18, 2022 42.38 0 -0.53(-1.24%)
Feb 17, 2022 42.51 43.56 42.48 42.91 4,162,259 -0.10(-0.23%)
Feb 16, 2022 42.71 43.20 42.19 43.01 3,140,234 -0.14(-0.32%)
Feb 15, 2022 42.90 43.71 42.83 43.15 2,705,818 +0.48(+1.12%)
Feb 14, 2022 43.41 43.71 42.46 42.67 3,212,793 -0.73(-1.68%)
Feb 11, 2022 43.95 44.52 43.22 43.40 4,354,076 -0.60(-1.36%)
Feb 10, 2022 43.46 44.95 42.73 44.00 6,921,869 +0.15(+0.34%)
Feb 09, 2022 41.40 43.90 41.18 43.85 8,035,010 +3.03(+7.42%)
Feb 08, 2022 40.82 41.17 40.46 40.82 2,435,802 +0.21(+0.52%)
Feb 07, 2022 40.95 41.25 40.42 40.61 3,219,631 -0.08(-0.20%)
Feb 04, 2022 40.90 41.09 40.28 40.69 1,811,698 -0.21(-0.51%)
Feb 03, 2022 40.58 40.90 2,345,607 +0.23(+0.57%)
Feb 02, 2022 40.00 40.74 39.47 40.67 2,970,511 +0.36(+0.89%)
Feb 01, 2022 40.78 40.94 40.23 40.31 2,528,379 +0.21(+0.52%)
Jan 28, 2022 38.05 40.12 37.96 40.10 4,206,501 +1.85(+4.84%)
Jan 27, 2022 38.06 38.95 38.02 38.25 3,281,532 +0.21(+0.55%)
Jan 26, 2022 39.20 39.52 37.60 38.04 3,416,307 -1.12(-2.86%)
Jan 25, 2022 38.85 39.32 38.05 39.16 4,509,983 +0.07(+0.18%)
Jan 24, 2022 38.00 39.15 37.78 39.09 7,853,322 +1.40(+3.71%)
Jan 21, 2022 37.98 38.51 37.46 37.69 4,201,429 -0.50(-1.31%)
Jan 20, 2022 39.69 40.35 38.14 38.19 4,426,783 -1.47(-3.71%)
Jan 19, 2022 39.95 40.45 39.38 39.66 3,804,037 -0.24(-0.60%)
Jan 18, 2022 41.04 41.46 39.68 39.90 4,586,256 -1.12(-2.73%)
Jan 14, 2022 41.02 0 +0.95(+2.37%)
Jan 13, 2022 39.45 40.40 39.28 40.07 2,487,745 +0.78(+1.99%)
Jan 12, 2022 39.07 39.45 38.95 39.29 1,622,392 +0.34(+0.87%)
Jan 11, 2022 39.20 39.44 38.63 38.95 1,720,557 -0.08(-0.20%)
Jan 10, 2022 39.21 39.48 38.51 39.03 2,904,544 +0.01(+0.03%)
Jan 07, 2022 38.57 39.12 38.44 39.02 4,427,756 +0.59(+1.54%)
Jan 06, 2022 37.86 38.78 37.72 38.43 2,716,681 +0.82(+2.18%)
Jan 05, 2022 38.23 38.52 37.52 37.61 2,024,803 -0.36(-0.95%)
Jan 04, 2022 37.88 38.41 37.72 37.97 4,720,501 +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.