Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.31 +0.31 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.71 35.12 34.59 34.65 8,577,115 +0.13(+0.38%)
Apr 27, 2018 34.31 34.88 34.04 34.52 12,070,586 +0.16(+0.47%)
Apr 26, 2018 34.73 35.24 34.32 34.35 18,267,974 -0.31(-0.90%)
Apr 25, 2018 34.13 35.18 33.92 34.67 14,084,594 +0.53(+1.55%)
Apr 24, 2018 34.81 34.88 33.93 34.14 8,630,586 -0.45(-1.29%)
Apr 23, 2018 34.78 34.92 34.37 34.58 6,016,975 -0.18(-0.52%)
Apr 20, 2018 35.24 35.37 34.71 34.76 7,424,564 -0.49(-1.40%)
Apr 19, 2018 35.35 35.98 35.14 35.25 9,116,922 -0.10(-0.29%)
Apr 18, 2018 35.61 35.78 35.29 35.36 4,732,468 -0.22(-0.61%)
Apr 17, 2018 35.33 35.91 35.19 35.58 7,931,849 +0.47(+1.35%)
Apr 16, 2018 35.20 35.30 34.80 35.10 6,304,966 +0.24(+0.68%)
Apr 13, 2018 34.70 35.06 34.61 34.87 10,435,941 +0.28(+0.82%)
Apr 12, 2018 34.34 34.73 34.26 34.58 9,891,130 +0.29(+0.86%)
Apr 11, 2018 33.88 34.67 33.83 34.29 8,901,646 -0.09(-0.25%)
Apr 10, 2018 34.15 34.68 33.88 34.37 10,719,244 +0.54(+1.60%)
Apr 09, 2018 33.99 34.41 33.73 33.83 8,574,981 +0.01(+0.03%)
Apr 06, 2018 34.24 34.57 33.55 33.82 9,771,616 -0.64(-1.84%)
Apr 05, 2018 34.44 34.65 33.96 34.46 11,541,164 +0.21(+0.61%)
Apr 04, 2018 34.00 34.39 33.61 34.25 11,742,700 +0.00(+0.00%)
Apr 03, 2018 34.32 34.37 33.72 34.25 10,985,863 +0.01(+0.03%)
Apr 02, 2018 34.55 34.77 33.81 34.24 7,780,454 -0.53(-1.53%)
Mar 29, 2018 34.77 34.77 34.77 0 +0.77(+2.26%)
Mar 28, 2018 34.69 34.73 33.98 34.00 16,428,045 -0.57(-1.64%)
Mar 27, 2018 35.26 35.27 34.35 34.57 9,449,936 -0.52(-1.49%)
Mar 26, 2018 34.68 35.19 34.40 35.09 9,697,547 +0.86(+2.52%)
Mar 23, 2018 34.86 35.14 34.20 34.23 7,180,809 -0.60(-1.71%)
Mar 22, 2018 34.63 35.17 34.30 34.83 10,844,075 -0.10(-0.30%)
Mar 21, 2018 34.73 35.24 34.69 34.93 8,203,790 +0.16(+0.46%)
Mar 20, 2018 34.98 35.15 34.65 34.77 11,284,335 -0.09(-0.24%)
Mar 19, 2018 35.02 35.18 34.51 34.86 7,827,001 -0.34(-0.97%)
Mar 16, 2018 35.35 35.63 35.19 35.20 12,220,929 -0.01(-0.03%)
Mar 15, 2018 35.67 35.76 35.19 35.21 5,850,160 -0.51(-1.43%)
Mar 14, 2018 35.56 35.80 35.44 35.72 5,319,950 +0.27(+0.75%)
Mar 13, 2018 36.01 36.16 35.29 35.45 6,078,046 -0.54(-1.50%)
Mar 12, 2018 35.76 36.27 35.61 35.99 6,361,345 +0.24(+0.66%)
Mar 09, 2018 35.37 35.78 35.32 35.76 6,464,320 +0.52(+1.48%)
Mar 08, 2018 35.24 35.49 35.00 35.24 5,318,621 +0.15(+0.43%)
Mar 07, 2018 34.75 35.08 7,877,044 -0.49(-1.39%)
Mar 06, 2018 34.72 35.59 34.61 35.58 8,313,239 +0.84(+2.43%)
Mar 05, 2018 34.25 35.19 34.12 34.73 8,346,500 +0.27(+0.77%)
Mar 02, 2018 33.98 34.56 33.67 34.47 12,779,487 +0.43(+1.25%)
Mar 01, 2018 34.89 35.17 33.95 34.04 15,318,090 -0.85(-2.44%)
Feb 28, 2018 35.78 35.99 34.89 34.89 13,615,962 -0.77(-2.15%)
Feb 27, 2018 36.40 36.66 35.63 35.66 14,299,580 -1.12(-3.04%)
Feb 26, 2018 36.08 36.84 36.03 36.78 5,332,212 +0.76(+2.10%)
Feb 23, 2018 35.44 36.05 35.19 36.02 5,279,330 +0.81(+2.29%)
Feb 22, 2018 35.07 35.22 5,709,990 +0.09(+0.27%)
Feb 21, 2018 35.20 35.72 35.09 35.12 4,820,770 -0.07(-0.19%)
Feb 20, 2018 35.64 35.09 35.19 6,380,949 -0.31(-0.88%)
Feb 16, 2018 35.50 35.50 35.50 0 +0.47(+1.35%)
Feb 15, 2018 34.78 35.13 34.64 35.03 5,425,631 +0.39(+1.12%)
Feb 14, 2018 34.30 34.91 34.30 34.64 7,387,092 -0.03(-0.08%)
Feb 13, 2018 34.11 34.89 33.99 34.67 7,532,421 +0.17(+0.49%)
Feb 12, 2018 34.44 34.97 34.29 34.50 13,154,732 +0.63(+1.88%)
Feb 09, 2018 32.95 34.07 32.34 33.86 17,866,986 +1.11(+3.39%)
Feb 08, 2018 34.20 34.45 32.72 32.75 10,802,246 -1.42(-4.16%)
Feb 07, 2018 34.91 35.15 34.11 34.17 7,905,349 -0.70(-2.01%)
Feb 06, 2018 33.58 34.88 33.46 34.88 12,484,025 +0.47(+1.36%)
Feb 05, 2018 34.69 35.65 34.34 34.41 12,087,072 -0.39(-1.13%)
Feb 02, 2018 34.86 35.46 34.65 34.80 8,548,705 -0.27(-0.78%)
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.