Stock Quote

Twenty-First Century Fox (NQ: FOXA )

39.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.84 16.11 15.41 15.43 24,280,400 -0.33(-2.09%)
Apr 29, 2010 15.66 15.96 15.66 15.76 25,885,300 +0.20(+1.29%)
Apr 28, 2010 15.67 15.86 15.33 15.56 28,994,100 -0.14(-0.89%)
Apr 27, 2010 16.01 16.09 15.58 15.70 29,638,800 -0.54(-3.33%)
Apr 26, 2010 16.08 16.43 16.02 16.24 19,645,200 +0.12(+0.74%)
Apr 23, 2010 15.99 16.12 15.79 16.12 18,847,000 +0.06(+0.37%)
Apr 22, 2010 15.92 16.10 15.63 16.06 21,267,200 +0.08(+0.50%)
Apr 21, 2010 15.90 16.05 15.82 15.98 16,151,400 +0.13(+0.82%)
Apr 20, 2010 15.84 15.99 15.78 15.85 16,519,500 +0.07(+0.44%)
Apr 19, 2010 15.77 15.93 15.48 15.78 25,777,000 +0.03(+0.19%)
Apr 16, 2010 15.81 16.00 15.56 15.75 36,131,200 -0.03(-0.19%)
Apr 15, 2010 15.80 15.95 15.63 15.78 21,901,300 -0.05(-0.32%)
Apr 14, 2010 15.42 15.83 15.39 15.83 24,079,200 +0.36(+2.33%)
Apr 13, 2010 15.01 15.55 14.95 15.47 27,623,900 +0.44(+2.93%)
Apr 12, 2010 15.28 15.30 15.00 15.03 11,444,400 -0.19(-1.25%)
Apr 09, 2010 14.79 15.34 14.68 15.22 26,372,100 +0.51(+3.47%)
Apr 08, 2010 14.45 14.76 14.37 14.71 22,972,800 +0.23(+1.59%)
Apr 07, 2010 14.64 14.67 14.32 14.48 15,156,100 -0.22(-1.50%)
Apr 06, 2010 14.86 14.89 14.64 14.70 17,095,500 -0.09(-0.61%)
Apr 05, 2010 14.59 15.00 14.50 14.79 14,461,500 +0.20(+1.37%)
Apr 01, 2010 14.54 14.66 14.35 14.59 10,642,000 +0.18(+1.25%)
Mar 31, 2010 14.48 14.63 14.33 14.41 17,105,000 -0.04(-0.28%)
Mar 30, 2010 14.62 14.62 14.39 14.45 11,600,100 -0.10(-0.69%)
Mar 29, 2010 14.39 14.59 14.39 14.55 10,464,400 +0.09(+0.62%)
Mar 26, 2010 14.47 14.64 14.28 14.46 10,776,800 +0.03(+0.21%)
Mar 25, 2010 14.48 14.81 14.39 14.43 27,196,000 +0.16(+1.12%)
Mar 24, 2010 14.01 14.37 13.97 14.27 25,417,900 +0.24(+1.71%)
Mar 23, 2010 13.97 14.05 13.87 14.03 18,366,500 +0.02(+0.14%)
Mar 22, 2010 13.94 14.03 13.73 14.01 15,853,100 +0.03(+0.21%)
Mar 19, 2010 14.17 14.23 13.69 13.98 27,696,200 -0.04(-0.29%)
Mar 18, 2010 14.23 14.23 13.91 14.02 20,047,200 +0.01(+0.07%)
Mar 17, 2010 14.14 14.19 13.95 14.01 18,468,900 -0.02(-0.14%)
Mar 16, 2010 14.06 14.14 13.90 14.03 28,014,100 +0.06(+0.43%)
Mar 15, 2010 14.12 14.19 13.82 13.97 22,525,100 -0.06(-0.43%)
Mar 12, 2010 14.38 14.50 13.96 14.03 25,330,900 -0.23(-1.61%)
Mar 11, 2010 14.20 14.30 14.09 14.26 19,616,300 -0.02(-0.14%)
Mar 10, 2010 14.22 14.32 14.16 14.28 17,444,000 +0.01(+0.07%)
Mar 09, 2010 14.21 14.34 14.15 14.27 13,039,600 -0.01(-0.07%)
Mar 08, 2010 14.33 14.39 14.24 14.28 11,415,500 -0.15(-1.04%)
Mar 05, 2010 13.91 14.43 13.90 14.43 22,341,000 +0.53(+3.81%)
Mar 04, 2010 13.67 13.91 13.54 13.90 36,110,200 +0.20(+1.46%)
Mar 03, 2010 13.90 13.93 13.65 13.70 13,407,400 -0.14(-1.01%)
Mar 02, 2010 13.81 13.93 13.64 13.84 21,053,700 +0.08(+0.58%)
Mar 01, 2010 13.41 13.84 13.41 13.76 23,464,000 +0.39(+2.92%)
Feb 26, 2010 13.43 13.51 13.25 13.37 16,941,500 -0.05(-0.37%)
Feb 25, 2010 13.14 13.44 13.03 13.42 16,037,200 -0.07(-0.52%)
Feb 24, 2010 13.21 13.52 13.19 13.49 16,463,900 +0.31(+2.35%)
Feb 23, 2010 13.52 13.63 13.15 13.18 17,615,300 -0.31(-2.30%)
Feb 22, 2010 13.64 13.67 13.45 13.49 13,828,900 -0.07(-0.52%)
Feb 19, 2010 13.42 13.64 13.27 13.56 16,179,400 +0.07(+0.52%)
Feb 18, 2010 13.49 13.59 13.32 13.49 11,184,200 +0.04(+0.30%)
Feb 17, 2010 13.41 13.55 13.31 13.45 14,262,900 +0.03(+0.22%)
Feb 16, 2010 13.26 13.42 13.06 13.42 15,254,000 +0.31(+2.36%)
Feb 12, 2010 12.84 13.14 12.76 13.11 24,564,700 +0.18(+1.39%)
Feb 11, 2010 12.71 12.94 12.44 12.93 33,302,500 +0.32(+2.54%)
Feb 10, 2010 12.81 12.87 12.48 12.61 21,467,000 -0.30(-2.32%)
Feb 09, 2010 12.93 13.07 12.67 12.91 27,400,300 +0.27(+2.14%)
Feb 08, 2010 12.94 12.94 12.58 12.64 18,910,100 -0.32(-2.47%)
Feb 05, 2010 13.16 13.28 12.60 12.96 32,814,300 -0.12(-0.92%)
Feb 04, 2010 13.56 13.59 13.08 13.08 38,594,400 -0.59(-4.32%)
Feb 03, 2010 13.39 13.75 13.21 13.67 52,840,900 +0.91(+7.13%)
Feb 02, 2010 12.53 12.85 12.43 12.76 41,541,900 +0.23(+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.