Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.01 -0.54 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.01 15.27 14.60 14.62 25,620,544 -0.31(-2.09%)
Apr 29, 2010 14.84 15.13 14.84 14.94 27,314,026 +0.19(+1.29%)
Apr 28, 2010 14.85 15.03 14.53 14.75 30,594,416 -0.13(-0.89%)
Apr 27, 2010 15.17 15.25 14.77 14.88 31,274,700 -0.51(-3.32%)
Apr 26, 2010 15.24 15.57 15.18 15.39 20,729,508 +0.11(+0.74%)
Apr 23, 2010 15.15 15.28 14.96 15.28 19,887,250 +0.06(+0.37%)
Apr 22, 2010 15.09 15.26 14.81 15.22 22,441,032 +0.08(+0.50%)
Apr 21, 2010 15.07 15.21 14.99 15.14 17,042,868 +0.12(+0.82%)
Apr 20, 2010 15.01 15.15 14.95 15.02 17,431,286 +0.07(+0.44%)
Apr 19, 2010 14.95 15.10 14.67 14.95 27,199,748 +0.03(+0.19%)
Apr 16, 2010 14.98 15.16 14.75 14.93 38,125,444 -0.03(-0.19%)
Apr 15, 2010 14.97 15.12 14.81 14.95 23,110,132 -0.05(-0.32%)
Apr 14, 2010 14.61 15.00 14.59 15.00 25,408,240 +0.34(+2.33%)
Apr 13, 2010 14.22 14.74 14.17 14.66 29,148,588 +0.42(+2.93%)
Apr 12, 2010 14.48 14.50 14.22 14.24 12,076,068 -0.18(-1.25%)
Apr 09, 2010 14.02 14.54 13.91 14.42 27,827,696 +0.48(+3.47%)
Apr 08, 2010 13.69 13.99 13.62 13.94 24,240,772 +0.22(+1.59%)
Apr 07, 2010 13.87 13.90 13.57 13.72 15,992,634 -0.21(-1.50%)
Apr 06, 2010 14.08 14.11 13.87 13.93 18,039,078 -0.09(-0.61%)
Apr 05, 2010 13.83 14.22 13.74 14.02 15,259,695 +0.19(+1.37%)
Apr 01, 2010 13.78 13.89 13.60 13.83 11,229,380 +0.17(+1.25%)
Mar 31, 2010 13.72 13.86 13.58 13.66 18,049,102 -0.04(-0.28%)
Mar 30, 2010 13.86 13.86 13.64 13.69 12,240,362 -0.09(-0.69%)
Mar 29, 2010 13.64 13.83 13.64 13.79 11,041,977 +0.09(+0.62%)
Mar 26, 2010 13.71 13.87 13.53 13.70 11,371,620 +0.03(+0.21%)
Mar 25, 2010 13.72 14.04 13.64 13.68 28,697,070 +0.15(+1.12%)
Mar 24, 2010 13.28 13.62 13.24 13.52 26,820,828 +0.23(+1.71%)
Mar 23, 2010 13.24 13.32 13.14 13.30 19,380,230 +0.02(+0.14%)
Mar 22, 2010 13.21 13.30 13.01 13.28 16,728,104 +0.03(+0.22%)
Mar 19, 2010 13.43 13.49 12.97 13.25 29,224,878 -0.04(-0.29%)
Mar 18, 2010 13.49 13.49 13.18 13.29 21,153,696 +0.01(+0.07%)
Mar 17, 2010 13.40 13.45 13.22 13.28 19,488,282 -0.02(-0.14%)
Mar 16, 2010 13.32 13.40 13.17 13.30 29,560,324 +0.06(+0.43%)
Mar 15, 2010 13.38 13.45 13.10 13.24 23,768,362 -0.06(-0.43%)
Mar 12, 2010 13.63 13.74 13.23 13.30 26,729,026 -0.22(-1.61%)
Mar 11, 2010 13.46 13.55 13.35 13.51 20,699,012 -0.02(-0.14%)
Mar 10, 2010 13.48 13.57 13.42 13.53 18,406,814 +0.01(+0.07%)
Mar 09, 2010 13.47 13.59 13.41 13.52 13,759,314 -0.01(-0.07%)
Mar 08, 2010 13.58 13.64 13.50 13.53 12,045,573 -0.14(-1.04%)
Mar 05, 2010 13.18 13.68 13.17 13.68 23,574,100 +0.50(+3.81%)
Mar 04, 2010 12.96 13.18 12.83 13.17 38,103,284 +0.19(+1.46%)
Mar 03, 2010 13.17 13.20 12.94 12.98 14,147,415 -0.13(-1.01%)
Mar 02, 2010 13.09 13.20 12.93 13.12 22,215,748 +0.08(+0.58%)
Mar 01, 2010 12.71 13.12 12.71 13.04 24,759,084 +0.37(+2.92%)
Feb 26, 2010 12.73 12.80 12.56 12.67 17,876,578 -0.05(-0.37%)
Feb 25, 2010 12.45 12.74 12.35 12.72 16,922,366 -0.07(-0.52%)
Feb 24, 2010 12.52 12.81 12.50 12.78 17,372,616 +0.29(+2.35%)
Feb 23, 2010 12.81 12.92 12.46 12.49 18,587,568 -0.29(-2.30%)
Feb 22, 2010 12.93 12.96 12.75 12.78 14,592,179 -0.07(-0.52%)
Feb 19, 2010 12.72 12.93 12.58 12.85 17,072,414 +0.07(+0.52%)
Feb 18, 2010 12.78 12.88 12.62 12.78 11,801,506 +0.04(+0.30%)
Feb 17, 2010 12.71 12.84 12.61 12.75 15,050,134 +0.03(+0.22%)
Feb 16, 2010 12.57 12.72 12.38 12.72 16,095,937 +0.29(+2.36%)
Feb 12, 2010 12.17 12.45 12.09 12.42 25,920,536 +0.17(+1.39%)
Feb 11, 2010 12.05 12.26 11.79 12.25 35,140,616 +0.30(+2.54%)
Feb 10, 2010 12.14 12.20 11.83 11.95 22,651,860 -0.28(-2.32%)
Feb 09, 2010 12.25 12.39 12.01 12.23 28,912,646 +0.26(+2.14%)
Feb 08, 2010 12.26 12.26 11.92 11.98 19,953,834 -0.30(-2.47%)
Feb 05, 2010 12.47 12.59 11.94 12.28 34,625,468 -0.11(-0.92%)
Feb 04, 2010 12.85 12.88 12.40 12.40 40,724,600 -0.56(-4.32%)
Feb 03, 2010 12.69 13.03 12.52 12.96 55,757,428 +0.86(+7.13%)
Feb 02, 2010 11.87 12.18 11.78 12.09 43,834,784 +0.22(+1.84%)
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.