Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.72 +0.72 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.771 8.198 7.743 7.828 25,595,642 +0.10(+1.35%)
Apr 29, 2009 7.345 7.885 7.221 7.724 21,928,420 +0.59(+8.23%)
Apr 28, 2009 7.117 7.259 7.051 7.136 15,897,666 -0.05(-0.66%)
Apr 27, 2009 7.240 7.373 7.051 7.184 15,454,801 -0.34(-4.53%)
Apr 24, 2009 7.278 7.629 7.184 7.525 16,301,700 +0.26(+3.52%)
Apr 23, 2009 7.070 7.354 7.032 7.269 14,800,053 -0.10(-1.41%)
Apr 22, 2009 7.089 7.553 7.032 7.373 12,795,816 +0.02(+0.26%)
Apr 21, 2009 7.070 7.430 6.804 7.354 14,767,764 +0.16(+2.24%)
Apr 20, 2009 7.420 7.515 7.146 7.193 21,086,268 -0.69(-8.77%)
Apr 17, 2009 7.686 7.951 7.430 7.885 20,356,074 +0.34(+4.52%)
Apr 16, 2009 7.335 7.629 7.259 7.544 18,082,658 +0.41(+5.71%)
Apr 15, 2009 6.984 7.136 6.833 7.136 17,755,970 +0.12(+1.76%)
Apr 14, 2009 7.297 7.297 6.947 7.013 22,040,164 -0.31(-4.27%)
Apr 13, 2009 7.240 7.411 7.174 7.326 11,316,011 -0.09(-1.15%)
Apr 09, 2009 6.975 7.477 6.966 7.411 24,202,786 +0.53(+7.71%)
Apr 08, 2009 6.890 6.994 6.710 6.880 17,036,960 +0.04(+0.55%)
Apr 07, 2009 7.127 7.127 6.748 6.842 21,224,816 -0.32(-4.50%)
Apr 06, 2009 7.278 7.439 7.070 7.165 15,338,835 -0.23(-3.08%)
Apr 03, 2009 7.231 7.449 7.098 7.392 19,501,894 +0.26(+3.59%)
Apr 02, 2009 6.890 7.231 6.785 7.136 24,647,550 +0.54(+8.19%)
Apr 01, 2009 6.169 6.643 6.094 6.596 25,717,518 +0.32(+5.14%)
Mar 31, 2009 6.368 6.425 6.141 6.274 28,404,254 +0.13(+2.16%)
Mar 30, 2009 6.568 6.568 6.065 6.141 27,191,308 -0.44(-6.63%)
Mar 27, 2009 6.643 6.662 6.501 6.577 23,860,480 -0.09(-1.28%)
Mar 26, 2009 6.681 6.738 6.463 6.662 26,271,706 +0.24(+3.69%)
Mar 25, 2009 6.454 6.681 6.179 6.425 21,594,134 +0.10(+1.65%)
Mar 24, 2009 6.293 6.482 6.207 6.321 21,845,376 -0.08(-1.19%)
Mar 23, 2009 6.037 6.397 5.961 6.397 24,758,240 +0.63(+11.02%)
Mar 20, 2009 6.103 6.113 5.705 5.762 29,271,306 -0.13(-2.25%)
Mar 19, 2009 6.245 6.350 5.809 5.895 29,030,300 -0.29(-4.75%)
Mar 18, 2009 5.885 6.293 5.847 6.188 18,769,062 +0.16(+2.67%)
Mar 17, 2009 5.828 6.027 5.715 6.027 15,834,460 +0.33(+5.82%)
Mar 16, 2009 5.952 5.989 5.677 5.696 19,589,370 +0.01(+0.17%)
Mar 13, 2009 5.876 5.876 5.478 5.686 17,313,526 +0.14(+2.56%)
Mar 12, 2009 5.212 5.582 5.193 5.544 25,003,890 +0.13(+2.45%)
Mar 11, 2009 5.307 5.459 5.080 5.411 33,309,114 +0.19(+3.63%)
Mar 10, 2009 4.814 5.241 4.691 5.222 40,763,324 +0.49(+10.42%)
Mar 09, 2009 4.919 4.994 4.691 4.729 27,505,228 -0.30(-6.03%)
Mar 06, 2009 5.136 5.212 4.871 5.032 28,069,230 -0.04(-0.75%)
Mar 05, 2009 5.136 5.345 5.042 5.070 35,940,348 -0.29(-5.48%)
Mar 04, 2009 5.089 5.449 5.013 5.364 25,133,150 +0.30(+5.99%)
Mar 03, 2009 5.250 5.260 4.919 5.061 30,113,246 +0.06(+1.14%)
Mar 02, 2009 5.174 5.250 4.994 5.004 28,155,438 -0.27(-5.04%)
Feb 27, 2009 5.241 5.449 5.241 5.269 33,174,154 -0.20(-3.64%)
Feb 26, 2009 5.980 5.980 5.402 5.468 30,734,650 -0.27(-4.79%)
Feb 25, 2009 5.771 5.914 5.516 5.743 24,874,838 -0.06(-0.98%)
Feb 24, 2009 5.535 5.866 5.392 5.800 43,713,228 +0.32(+5.88%)
Feb 23, 2009 5.724 5.923 5.440 5.478 32,651,306 -0.25(-4.30%)
Feb 20, 2009 5.572 5.828 5.563 5.724 39,857,440 +0.02(+0.33%)
Feb 19, 2009 5.828 5.961 5.658 5.705 30,999,188 -0.09(-1.63%)
Feb 18, 2009 5.790 5.923 5.677 5.800 24,075,634 +0.00(+0.00%)
Feb 17, 2009 5.696 5.989 5.677 5.800 25,699,684 -0.36(-5.85%)
Feb 13, 2009 6.160 6.274 6.027 6.160 19,012,916 -0.04(-0.61%)
Feb 12, 2009 5.828 6.198 5.828 6.198 23,466,682 +0.07(+1.08%)
Feb 11, 2009 6.056 6.312 5.933 6.132 25,354,108 +0.10(+1.73%)
Feb 10, 2009 6.321 6.444 5.952 6.027 34,731,620 -0.40(-6.19%)
Feb 09, 2009 6.605 6.710 6.226 6.425 25,380,910 -0.19(-2.87%)
Feb 06, 2009 6.416 6.823 6.387 6.615 35,882,100 +0.04(+0.58%)
Feb 05, 2009 6.188 6.596 6.094 6.577 35,933,276 +0.31(+4.99%)
Feb 04, 2009 6.340 6.586 6.179 6.264 30,349,398 -0.17(-2.65%)
Feb 03, 2009 6.160 6.473 6.160 6.435 25,180,318 +0.12(+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.