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, 2019 37.14 37.27 36.46 36.95 5,322,772 -0.20(-0.54%)
Apr 29, 2019 36.52 37.46 36.31 37.15 7,265,201 +0.68(+1.87%)
Apr 26, 2019 36.09 36.51 35.92 36.47 5,589,787 +0.31(+0.86%)
Apr 25, 2019 35.99 36.20 35.58 36.15 5,602,740 +0.18(+0.50%)
Apr 24, 2019 35.96 36.31 35.83 35.97 5,617,380 -0.11(-0.32%)
Apr 23, 2019 35.81 36.38 35.66 36.09 6,678,143 +0.36(+1.01%)
Apr 22, 2019 36.35 36.43 35.65 35.73 8,098,951 -0.70(-1.93%)
Apr 18, 2019 36.87 36.96 36.42 36.43 4,998,878 -0.38(-1.03%)
Apr 17, 2019 35.89 36.82 35.78 36.81 8,023,482 +1.03(+2.89%)
Apr 16, 2019 35.70 35.87 35.51 35.78 6,037,804 +0.21(+0.59%)
Apr 15, 2019 35.50 35.60 35.06 35.57 4,143,814 +0.00(+0.00%)
Apr 12, 2019 35.21 35.65 34.56 35.57 6,719,900 +0.42(+1.19%)
Apr 11, 2019 34.66 35.22 34.11 35.15 5,055,892 +0.58(+1.67%)
Apr 10, 2019 35.38 35.57 34.46 34.57 5,094,862 -0.79(-2.22%)
Apr 09, 2019 35.46 35.68 35.23 35.36 6,041,932 -0.15(-0.43%)
Apr 08, 2019 35.63 35.71 35.31 35.51 3,580,549 -0.20(-0.56%)
Apr 05, 2019 34.87 35.87 34.77 35.71 7,750,192 +0.87(+2.50%)
Apr 04, 2019 34.31 34.88 34.13 34.84 5,179,323 +0.64(+1.88%)
Apr 03, 2019 34.47 34.65 34.02 34.19 8,856,983 -0.19(-0.55%)
Apr 02, 2019 35.03 35.24 34.02 34.38 7,074,794 -0.54(-1.55%)
Apr 01, 2019 34.98 35.21 34.79 34.92 5,644,371 +0.13(+0.38%)
Mar 29, 2019 34.64 34.98 34.26 34.79 6,220,688 +0.29(+0.85%)
Mar 28, 2019 34.92 35.21 34.44 34.50 5,620,207 -0.49(-1.41%)
Mar 27, 2019 35.56 35.93 34.84 34.99 5,885,999 -0.59(-1.65%)
Mar 26, 2019 35.68 36.28 35.55 35.58 6,634,008 +0.09(+0.27%)
Mar 25, 2019 36.86 36.92 35.43 35.48 9,854,383 -1.21(-3.31%)
Mar 22, 2019 37.84 37.90 35.72 36.69 11,499,404 -1.23(-3.25%)
Mar 21, 2019 36.96 37.97 36.72 37.93 13,454,037 +1.33(+3.63%)
Mar 20, 2019 38.37 38.68 36.24 36.60 16,548,868 -1.63(-4.26%)
Mar 19, 2019 39.38 39.52 37.76 38.23 10,545,263 -10.44(-21.46%)
Mar 18, 2019 48.81 49.11 48.56 48.67 10,906,181 -0.62(-1.25%)
Mar 15, 2019 49.13 49.33 49.08 49.29 10,935,086 +0.29(+0.60%)
Mar 14, 2019 48.64 49.23 48.47 49.00 28,862,412 +0.47(+0.98%)
Mar 13, 2019 48.35 48.55 48.20 48.52 41,850,556 +0.30(+0.63%)
Mar 12, 2019 48.00 48.28 47.86 48.22 24,742,214 +0.33(+0.69%)
Mar 11, 2019 47.93 47.93 47.73 47.89 8,519,246 +0.08(+0.16%)
Mar 08, 2019 47.81 47.94 47.63 47.81 9,820,062 -0.13(-0.28%)
Mar 07, 2019 47.94 48.01 47.81 47.94 4,912,269 -0.05(-0.10%)
Mar 06, 2019 47.97 48.01 47.83 47.99 7,750,213 +0.09(+0.18%)
Mar 05, 2019 48.05 48.05 47.84 47.91 10,562,667 -0.09(-0.18%)
Mar 04, 2019 48.21 48.21 47.57 47.99 12,787,968 +0.03(+0.06%)
Mar 01, 2019 47.98 48.03 47.76 47.96 6,900,444 +0.17(+0.36%)
Feb 28, 2019 47.82 47.91 47.59 47.79 8,943,751 +0.01(+0.02%)
Feb 27, 2019 48.10 48.13 47.77 47.78 10,885,520 -0.42(-0.86%)
Feb 26, 2019 48.11 48.21 47.95 48.20 10,684,739 +0.12(+0.26%)
Feb 25, 2019 48.42 48.59 47.97 48.08 21,015,616 -0.42(-0.86%)
Feb 22, 2019 48.08 48.49 47.99 48.49 29,631,022 +0.43(+0.89%)
Feb 21, 2019 47.98 48.20 47.71 48.07 37,640,216 -0.05(-0.10%)
Feb 20, 2019 48.00 48.13 47.86 48.11 12,878,942 +0.23(+0.48%)
Feb 19, 2019 47.79 47.98 47.63 47.89 9,139,249 +0.12(+0.26%)
Feb 15, 2019 47.62 47.79 47.44 47.76 10,407,594 +0.38(+0.80%)
Feb 14, 2019 46.98 47.43 46.96 47.38 15,190,539 +0.33(+0.70%)
Feb 13, 2019 47.03 47.16 47.00 47.05 8,321,986 +0.10(+0.22%)
Feb 12, 2019 47.02 47.05 46.91 46.95 4,627,861 -0.01(-0.02%)
Feb 11, 2019 47.11 47.15 46.91 46.96 5,784,511 -0.12(-0.26%)
Feb 08, 2019 46.72 47.09 46.72 47.08 10,638,154 +0.17(+0.36%)
Feb 07, 2019 46.72 46.92 46.65 46.91 5,723,610 +0.07(+0.14%)
Feb 06, 2019 46.75 46.90 46.70 46.84 7,554,136 +0.14(+0.30%)
Feb 05, 2019 46.74 46.82 46.65 46.70 6,521,083 -0.01(-0.02%)
Feb 04, 2019 46.64 46.77 46.59 46.71 4,501,940 +0.00(+0.00%)
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.