Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.00 +0.30 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 36.15 36.45 35.50 35.58 2,489,401 -0.69(-1.92%)
Apr 28, 2022 36.21 36.59 35.88 36.27 2,100,631 +0.28(+0.77%)
Apr 27, 2022 36.24 36.55 35.50 36.00 2,279,050 -0.34(-0.93%)
Apr 26, 2022 37.50 37.60 36.28 36.33 4,120,721 -1.38(-3.66%)
Apr 25, 2022 37.66 37.99 37.04 37.71 3,005,409 -0.22(-0.58%)
Apr 22, 2022 38.65 38.68 37.90 37.93 2,231,790 -0.71(-1.85%)
Apr 21, 2022 39.35 39.83 38.63 38.65 2,357,765 -0.63(-1.59%)
Apr 20, 2022 38.67 39.33 37.54 39.27 4,416,877 +0.38(+0.97%)
Apr 19, 2022 38.76 39.12 38.45 38.89 2,649,751 +0.19(+0.49%)
Apr 18, 2022 38.69 39.12 38.55 38.71 1,262,101 -0.13(-0.33%)
Apr 14, 2022 38.92 39.39 38.79 38.84 1,786,328 +0.01(+0.03%)
Apr 13, 2022 38.49 38.98 38.48 38.83 1,539,514 +0.27(+0.70%)
Apr 12, 2022 38.93 39.15 38.26 38.56 2,012,151 +0.12(+0.31%)
Apr 11, 2022 38.67 39.25 38.37 38.44 1,989,320 -0.25(-0.64%)
Apr 08, 2022 38.23 38.92 38.15 38.69 2,134,156 +0.55(+1.43%)
Apr 07, 2022 38.38 38.59 37.51 38.14 2,750,646 -0.34(-0.88%)
Apr 06, 2022 38.25 38.52 37.90 38.48 3,846,216 +0.10(+0.26%)
Apr 05, 2022 38.90 39.36 38.11 38.38 3,583,894 -0.88(-2.25%)
Apr 04, 2022 38.84 39.27 37.98 39.26 2,601,686 +0.19(+0.48%)
Apr 01, 2022 39.67 39.69 38.71 39.07 2,352,970 -0.09(-0.23%)
Mar 31, 2022 39.99 40.25 39.12 39.16 3,622,708 -0.69(-1.72%)
Mar 30, 2022 40.42 40.69 39.73 39.85 3,042,670 -0.66(-1.62%)
Mar 29, 2022 40.41 40.80 40.18 40.50 2,350,100 +0.30(+0.74%)
Mar 28, 2022 40.73 40.84 39.79 40.20 2,114,589 -0.71(-1.75%)
Mar 25, 2022 40.64 41.37 40.48 40.92 2,523,539 +0.31(+0.76%)
Mar 24, 2022 40.19 40.76 39.95 40.61 2,434,136 +0.35(+0.86%)
Mar 23, 2022 40.49 40.94 40.17 40.26 2,559,035 -0.54(-1.31%)
Mar 22, 2022 40.83 41.43 40.71 40.80 2,784,239 +0.25(+0.61%)
Mar 21, 2022 40.77 41.71 40.20 40.55 3,396,147 -0.02(-0.05%)
Mar 18, 2022 40.00 40.63 39.32 40.57 13,558,325 +0.59(+1.46%)
Mar 17, 2022 40.08 40.17 38.64 39.99 4,986,655 -0.39(-0.96%)
Mar 16, 2022 39.79 40.70 39.39 40.37 4,548,943 +0.88(+2.24%)
Mar 15, 2022 38.74 39.55 38.41 39.49 4,866,327 +1.02(+2.66%)
Mar 14, 2022 39.15 40.03 38.30 38.47 5,998,822 -0.58(-1.47%)
Mar 11, 2022 39.80 40.44 39.00 39.04 3,469,839 -0.46(-1.16%)
Mar 10, 2022 40.28 40.43 39.07 39.50 5,229,157 -1.07(-2.64%)
Mar 09, 2022 42.08 42.29 40.47 40.57 3,631,137 -0.96(-2.32%)
Mar 08, 2022 41.18 42.16 41.05 41.54 2,753,921 +0.24(+0.58%)
Mar 07, 2022 42.24 42.73 41.20 41.30 3,307,728 -1.08(-2.55%)
Mar 04, 2022 42.38 42.54 41.88 42.38 3,450,013 -0.47(-1.09%)
Mar 03, 2022 42.75 43.25 42.37 42.85 2,597,877 +0.07(+0.16%)
Mar 02, 2022 41.08 43.17 41.08 42.78 3,813,116 +1.82(+4.44%)
Mar 01, 2022 41.12 41.51 40.51 40.96 3,525,760 -0.33(-0.79%)
Feb 28, 2022 40.58 41.53 40.45 41.29 3,574,068 +0.06(+0.14%)
Feb 25, 2022 40.56 41.53 40.40 41.23 2,943,482 +0.89(+2.20%)
Feb 24, 2022 40.01 40.48 39.36 40.34 4,106,113 -0.10(-0.24%)
Feb 23, 2022 41.45 41.50 40.36 40.44 2,817,691 -0.84(-2.03%)
Feb 22, 2022 41.67 42.05 41.18 41.28 3,583,866 -0.55(-1.32%)
Feb 18, 2022 41.83 0 -0.52(-1.24%)
Feb 17, 2022 41.96 42.99 41.93 42.35 4,216,996 -0.10(-0.23%)
Feb 16, 2022 42.16 42.64 41.64 42.45 3,181,530 -0.14(-0.32%)
Feb 15, 2022 42.34 43.14 42.27 42.59 2,741,401 +0.47(+1.12%)
Feb 14, 2022 42.85 43.14 41.91 42.12 3,255,043 -0.72(-1.68%)
Feb 11, 2022 43.38 43.95 42.66 42.84 4,411,335 -0.59(-1.36%)
Feb 10, 2022 42.90 44.37 42.18 43.43 7,012,896 +0.15(+0.34%)
Feb 09, 2022 40.86 43.33 40.65 43.28 8,140,676 +2.99(+7.42%)
Feb 08, 2022 40.29 40.63 39.93 40.29 2,467,834 +0.21(+0.52%)
Feb 07, 2022 40.42 40.71 39.90 40.08 3,261,971 -0.08(-0.20%)
Feb 04, 2022 40.37 40.56 39.76 40.16 1,835,523 -0.21(-0.51%)
Feb 03, 2022 40.05 40.37 2,376,453 +0.23(+0.57%)
Feb 02, 2022 39.48 40.21 38.96 40.14 3,009,575 +0.36(+0.89%)
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.