Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.52 USD +0.48 (+1.33%)
Official Closing Price Updated: 4:04 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.200 8.650 8.170 8.260 24,256,800 +0.11(+1.35%)
Apr 29, 2009 7.750 8.320 7.620 8.150 20,781,400 +0.62(+8.23%)
Apr 28, 2009 7.510 7.660 7.440 7.530 15,066,100 -0.05(-0.66%)
Apr 27, 2009 7.640 7.780 7.440 7.580 14,646,400 -0.36(-4.53%)
Apr 24, 2009 7.680 8.050 7.580 7.940 15,449,000 +0.27(+3.52%)
Apr 23, 2009 7.460 7.760 7.420 7.670 14,025,900 -0.11(-1.41%)
Apr 22, 2009 7.480 7.970 7.420 7.780 12,126,500 +0.02(+0.26%)
Apr 21, 2009 7.460 7.840 7.180 7.760 13,995,300 +0.17(+2.24%)
Apr 20, 2009 7.830 7.930 7.540 7.590 19,983,300 -0.73(-8.77%)
Apr 17, 2009 8.110 8.390 7.840 8.320 19,291,300 +0.36(+4.52%)
Apr 16, 2009 7.740 8.050 7.660 7.960 17,136,800 +0.43(+5.71%)
Apr 15, 2009 7.370 7.530 7.210 7.530 16,827,200 +0.13(+1.76%)
Apr 14, 2009 7.700 7.700 7.330 7.400 20,887,300 -0.33(-4.27%)
Apr 13, 2009 7.640 7.820 7.570 7.730 10,724,100 -0.09(-1.15%)
Apr 09, 2009 7.360 7.890 7.350 7.820 22,936,800 +0.56(+7.71%)
Apr 08, 2009 7.270 7.380 7.080 7.260 16,145,800 +0.04(+0.55%)
Apr 07, 2009 7.520 7.520 7.120 7.220 20,114,600 -0.34(-4.50%)
Apr 06, 2009 7.680 7.850 7.460 7.560 14,536,500 -0.24(-3.08%)
Apr 03, 2009 7.630 7.860 7.490 7.800 18,481,800 +0.27(+3.59%)
Apr 02, 2009 7.270 7.630 7.160 7.530 23,358,300 +0.57(+8.19%)
Apr 01, 2009 6.510 7.010 6.430 6.960 24,372,300 +0.34(+5.14%)
Mar 31, 2009 6.720 6.780 6.480 6.620 26,918,500 +0.14(+2.16%)
Mar 30, 2009 6.930 6.930 6.400 6.480 25,769,000 -0.46(-6.63%)
Mar 27, 2009 7.010 7.030 6.860 6.940 22,612,400 -0.09(-1.28%)
Mar 26, 2009 7.050 7.110 6.820 7.030 24,897,500 +0.25(+3.69%)
Mar 25, 2009 6.810 7.050 6.520 6.780 20,464,600 +0.11(+1.65%)
Mar 24, 2009 6.640 6.840 6.550 6.670 20,702,700 -0.08(-1.19%)
Mar 23, 2009 6.370 6.750 6.290 6.750 23,463,200 +0.67(+11.02%)
Mar 20, 2009 6.440 6.450 6.020 6.080 27,740,200 -0.14(-2.25%)
Mar 19, 2009 6.590 6.700 6.130 6.220 27,511,800 -0.31(-4.75%)
Mar 18, 2009 6.210 6.640 6.170 6.530 17,787,300 +0.17(+2.67%)
Mar 17, 2009 6.150 6.360 6.030 6.360 15,006,200 +0.35(+5.82%)
Mar 16, 2009 6.280 6.320 5.990 6.010 18,564,700 +0.01(+0.17%)
Mar 13, 2009 6.200 6.200 5.780 6.000 16,407,900 +0.15(+2.56%)
Mar 12, 2009 5.500 5.890 5.480 5.850 23,696,000 +0.14(+2.45%)
Mar 11, 2009 5.600 5.760 5.360 5.710 31,566,800 +0.20(+3.63%)
Mar 10, 2009 5.080 5.530 4.950 5.510 38,631,100 +0.52(+10.42%)
Mar 09, 2009 5.190 5.270 4.950 4.990 26,066,500 -0.32(-6.03%)
Mar 06, 2009 5.420 5.500 5.140 5.310 26,601,000 -0.04(-0.75%)
Mar 05, 2009 5.420 5.640 5.320 5.350 34,060,400 -0.31(-5.48%)
Mar 04, 2009 5.370 5.750 5.290 5.660 23,818,500 +0.32(+5.99%)
Mar 03, 2009 5.540 5.550 5.190 5.340 28,538,100 +0.06(+1.14%)
Mar 02, 2009 5.460 5.540 5.270 5.280 26,682,700 -0.28(-5.04%)
Feb 27, 2009 5.530 5.750 5.530 5.560 31,438,900 -0.21(-3.64%)
Feb 26, 2009 6.310 6.310 5.700 5.770 29,127,000 -0.29(-4.79%)
Feb 25, 2009 6.090 6.240 5.820 6.060 23,573,700 -0.06(-0.98%)
Feb 24, 2009 5.840 6.190 5.690 6.120 41,426,700 +0.34(+5.88%)
Feb 23, 2009 6.040 6.250 5.740 5.780 30,943,400 -0.26(-4.30%)
Feb 20, 2009 5.880 6.150 5.870 6.040 37,772,600 +0.02(+0.33%)
Feb 19, 2009 6.150 6.290 5.970 6.020 29,377,700 -0.10(-1.63%)
Feb 18, 2009 6.110 6.250 5.990 6.120 22,816,300 +0.00(+0.00%)
Feb 17, 2009 6.010 6.320 5.990 6.120 24,355,400 -0.38(-5.85%)
Feb 13, 2009 6.500 6.620 6.360 6.500 18,018,400 -0.04(-0.61%)
Feb 12, 2009 6.150 6.540 6.150 6.540 22,239,200 +0.07(+1.08%)
Feb 11, 2009 6.390 6.660 6.260 6.470 24,027,900 +0.11(+1.73%)
Feb 10, 2009 6.670 6.800 6.280 6.360 32,914,900 -0.42(-6.19%)
Feb 09, 2009 6.970 7.080 6.570 6.780 24,053,300 -0.20(-2.87%)
Feb 06, 2009 6.770 7.200 6.740 6.980 34,005,200 +0.04(+0.58%)
Feb 05, 2009 6.530 6.960 6.430 6.940 34,053,700 +0.33(+4.99%)
Feb 04, 2009 6.690 6.950 6.520 6.610 28,761,900 -0.18(-2.65%)
Feb 03, 2009 6.500 6.830 6.500 6.790 23,863,200 +0.13(+1.95%)
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.