Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.29 +0.21 (+0.68%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.66 26.97 24.57 25.02 6,264,807 -2.42(-8.81%)
Apr 29, 2020 27.10 27.68 27.04 27.44 5,311,910 +1.19(+4.53%)
Apr 28, 2020 26.11 27.14 25.84 26.25 5,854,756 +0.73(+2.84%)
Apr 27, 2020 24.38 25.81 24.19 25.53 4,045,417 +1.50(+6.26%)
Apr 24, 2020 24.08 24.19 23.56 24.02 5,122,875 -0.02(-0.10%)
Apr 23, 2020 24.07 24.60 23.14 24.05 4,344,144 +0.09(+0.36%)
Apr 22, 2020 25.20 25.53 23.90 23.96 4,099,607 -0.74(-3.01%)
Apr 21, 2020 24.55 25.05 24.33 24.70 3,262,189 -0.50(-2.00%)
Apr 20, 2020 25.31 25.90 25.13 25.21 2,637,940 -0.79(-3.03%)
Apr 17, 2020 25.33 26.07 25.12 25.99 4,142,466 +1.29(+5.23%)
Apr 16, 2020 24.80 25.10 24.04 24.70 2,682,327 -0.15(-0.62%)
Apr 15, 2020 24.93 25.02 24.14 24.86 2,537,701 -0.78(-3.06%)
Apr 14, 2020 25.48 25.79 25.06 25.64 2,827,990 +0.50(+2.00%)
Apr 13, 2020 24.98 25.25 24.12 25.14 3,585,786 +0.00(+0.00%)
Apr 09, 2020 25.67 26.19 24.76 25.14 5,355,597 -0.30(-1.18%)
Apr 08, 2020 25.09 25.70 24.67 25.44 4,995,859 +0.78(+3.18%)
Apr 07, 2020 25.35 26.22 24.56 24.66 4,714,296 +0.42(+1.72%)
Apr 06, 2020 22.65 24.43 22.56 24.24 4,604,633 +2.67(+12.38%)
Apr 03, 2020 21.77 21.99 21.10 21.57 4,441,458 -0.36(-1.63%)
Apr 02, 2020 21.75 22.73 21.28 21.93 5,112,033 +0.32(+1.48%)
Apr 01, 2020 21.93 22.03 21.23 21.61 4,710,388 -1.25(-5.46%)
Mar 31, 2020 23.88 24.01 22.68 22.86 5,783,526 -0.66(-2.80%)
Mar 30, 2020 21.57 23.67 21.28 23.51 6,109,996 +1.74(+8.00%)
Mar 27, 2020 23.37 23.47 21.60 21.77 6,342,208 -2.38(-9.85%)
Mar 26, 2020 23.41 24.71 23.36 24.15 5,361,337 +0.80(+3.44%)
Mar 25, 2020 21.63 24.59 21.26 23.35 7,780,349 +1.79(+8.30%)
Mar 24, 2020 20.43 21.62 19.88 21.56 6,558,293 +2.02(+10.35%)
Mar 23, 2020 20.44 20.64 19.16 19.54 8,365,664 -0.76(-3.76%)
Mar 20, 2020 22.41 22.83 20.17 20.30 8,786,458 -1.77(-8.02%)
Mar 19, 2020 21.56 23.12 20.10 22.07 6,291,394 +0.46(+2.15%)
Mar 18, 2020 22.94 23.89 21.12 21.61 7,360,332 -2.71(-11.14%)
Mar 17, 2020 23.57 24.74 22.17 24.32 8,013,695 +1.09(+4.71%)
Mar 16, 2020 23.03 24.15 22.36 23.22 9,931,086 -2.07(-8.18%)
Mar 13, 2020 26.66 27.70 23.79 25.29 6,988,784 -0.07(-0.27%)
Mar 12, 2020 25.88 26.21 24.06 25.36 8,029,003 -1.51(-5.62%)
Mar 11, 2020 27.29 27.72 26.62 26.87 5,588,510 -1.29(-4.57%)
Mar 10, 2020 27.34 28.30 26.12 28.16 4,764,564 +1.58(+5.93%)
Mar 09, 2020 26.05 27.07 24.22 26.58 7,225,674 -1.32(-4.72%)
Mar 06, 2020 27.32 28.14 27.24 27.90 8,688,138 -0.58(-2.04%)
Mar 05, 2020 29.17 29.39 28.22 28.48 5,574,747 -1.44(-4.82%)
Mar 04, 2020 30.29 30.54 29.42 29.92 4,485,332 -0.06(-0.19%)
Mar 03, 2020 30.39 31.56 29.66 29.98 5,034,038 -0.86(-2.79%)
Mar 02, 2020 29.51 30.86 29.15 30.84 7,813,089 +1.32(+4.46%)
Feb 28, 2020 29.05 30.42 28.96 29.52 7,879,756 -0.58(-1.91%)
Feb 27, 2020 30.95 31.59 30.09 30.10 7,747,340 -1.39(-4.42%)
Feb 26, 2020 32.23 32.43 31.11 31.49 5,864,980 -0.40(-1.26%)
Feb 25, 2020 33.43 33.61 31.71 31.89 5,457,812 -1.42(-4.27%)
Feb 24, 2020 34.24 34.24 33.11 33.31 5,808,065 -1.25(-3.61%)
Feb 21, 2020 35.25 36.11 34.33 34.56 5,231,685 -1.00(-2.81%)
Feb 20, 2020 36.20 36.40 34.89 35.56 5,524,876 -0.96(-2.63%)
Feb 19, 2020 36.42 36.76 36.11 36.52 1,915,272 +0.24(+0.66%)
Feb 18, 2020 36.26 36.48 35.96 36.28 2,150,729 -0.02(-0.05%)
Feb 14, 2020 36.57 36.60 35.99 36.30 2,446,576 -0.19(-0.53%)
Feb 13, 2020 36.04 36.76 35.97 36.49 2,118,863 +0.32(+0.88%)
Feb 12, 2020 35.85 36.20 35.75 36.18 3,439,806 +0.52(+1.45%)
Feb 11, 2020 35.75 35.95 35.21 35.66 2,655,676 -0.16(-0.46%)
Feb 10, 2020 35.41 35.93 35.26 35.82 3,345,650 +0.29(+0.81%)
Feb 07, 2020 35.51 35.60 35.03 35.53 3,784,357 -0.11(-0.30%)
Feb 06, 2020 37.55 37.86 35.27 35.64 9,722,162 -1.50(-4.03%)
Feb 05, 2020 37.01 37.43 36.61 37.14 6,596,513 +0.61(+1.68%)
Feb 04, 2020 36.45 36.79 36.25 36.52 3,468,603 +0.42(+1.17%)
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.