Stock Quote

Twenty-First Century Fox (NQ: FOXA )

34.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.97 35.27 34.70 35.23 6,706,100 +0.01(+0.03%)
May 30, 2019 35.88 36.15 35.15 35.22 4,730,369 -0.57(-1.59%)
May 29, 2019 36.50 36.65 35.79 35.79 3,691,294 -0.85(-2.32%)
May 28, 2019 36.97 37.34 36.51 36.64 4,380,381 -0.28(-0.76%)
May 24, 2019 37.05 37.20 36.85 36.92 2,878,900 +0.01(+0.03%)
May 23, 2019 36.82 37.08 36.63 36.91 4,431,862 -0.21(-0.57%)
May 22, 2019 37.66 37.76 37.06 37.12 3,431,178 -0.57(-1.51%)
May 21, 2019 37.26 38.00 37.10 37.69 4,668,608 +1.91(+5.34%)
May 20, 2019 37.18 37.64 35.78 35.78 3,670,004 -1.54(-4.13%)
May 17, 2019 36.56 37.59 36.55 37.32 5,507,900 +0.58(+1.58%)
May 16, 2019 37.91 38.08 36.70 36.74 8,705,009 -0.97(-2.57%)
May 15, 2019 37.70 37.97 37.57 37.71 2,975,433 -0.18(-0.48%)
May 14, 2019 38.05 38.52 37.87 37.89 6,198,619 -0.08(-0.21%)
May 13, 2019 37.77 38.68 37.73 37.97 5,604,035 -0.56(-1.45%)
May 10, 2019 38.64 38.75 37.44 38.53 6,742,500 +0.03(+0.08%)
May 09, 2019 38.50 39.25 37.51 38.50 15,209,352 +1.08(+2.89%)
May 08, 2019 37.34 37.70 36.85 37.42 8,635,024 +0.16(+0.43%)
May 07, 2019 37.58 37.81 37.12 37.26 6,053,298 -0.66(-1.74%)
May 06, 2019 37.17 37.99 36.96 37.92 4,801,476 +0.45(+1.20%)
May 03, 2019 37.41 37.75 37.12 37.47 4,809,700 +0.19(+0.51%)
May 02, 2019 39.23 39.47 37.08 37.28 11,495,855 -2.12(-5.38%)
May 01, 2019 39.12 39.49 38.66 39.40 5,149,829 +0.41(+1.05%)
Apr 30, 2019 39.19 39.33 38.47 38.99 5,044,352 -0.21(-0.54%)
Apr 29, 2019 38.54 39.53 38.31 39.20 6,885,177 +0.72(+1.87%)
Apr 26, 2019 38.08 38.53 37.90 38.48 5,297,400 +0.33(+0.87%)
Apr 25, 2019 37.98 38.20 37.54 38.15 5,309,675 +0.19(+0.50%)
Apr 24, 2019 37.95 38.31 37.81 37.96 5,323,550 -0.12(-0.32%)
Apr 23, 2019 37.79 38.39 37.63 38.08 6,328,827 +0.38(+1.01%)
Apr 22, 2019 38.36 38.44 37.62 37.70 7,675,316 -0.74(-1.93%)
Apr 18, 2019 38.91 39.00 38.43 38.44 4,737,400 -0.40(-1.03%)
Apr 17, 2019 37.87 38.85 37.76 38.84 7,603,795 +1.09(+2.89%)
Apr 16, 2019 37.67 37.85 37.47 37.75 5,721,982 +0.22(+0.59%)
Apr 15, 2019 37.46 37.57 36.99 37.53 3,927,062 +0.00(+0.00%)
Apr 12, 2019 37.15 37.62 36.47 37.53 6,368,400 +0.44(+1.19%)
Apr 11, 2019 36.57 37.16 35.99 37.09 4,791,432 +0.61(+1.67%)
Apr 10, 2019 37.33 37.53 36.36 36.48 4,828,363 -0.83(-2.22%)
Apr 09, 2019 37.42 37.65 37.17 37.31 5,725,894 -0.16(-0.43%)
Apr 08, 2019 37.60 37.68 37.26 37.47 3,393,260 -0.21(-0.56%)
Apr 05, 2019 36.79 37.85 36.69 37.68 7,344,800 +0.92(+2.50%)
Apr 04, 2019 36.20 36.80 36.01 36.76 4,908,406 +0.68(+1.88%)
Apr 03, 2019 36.37 36.56 35.90 36.08 8,393,697 -0.20(-0.55%)
Apr 02, 2019 36.96 37.18 35.90 36.28 6,704,730 -0.57(-1.55%)
Apr 01, 2019 36.91 37.15 36.71 36.85 5,349,129 +0.14(+0.38%)
Mar 29, 2019 36.55 36.91 36.15 36.71 5,895,300 +0.31(+0.85%)
Mar 28, 2019 36.85 37.15 36.34 36.40 5,326,229 -0.52(-1.41%)
Mar 27, 2019 37.52 37.91 36.76 36.92 5,578,118 -0.62(-1.65%)
Mar 26, 2019 37.65 38.28 37.51 37.54 6,287,000 +0.10(+0.27%)
Mar 25, 2019 38.89 38.96 37.39 37.44 9,338,926 -1.28(-3.31%)
Mar 22, 2019 39.93 39.99 37.69 38.72 10,897,900 -1.30(-3.25%)
Mar 21, 2019 39.00 40.07 38.75 40.02 12,750,291 +1.40(+3.63%)
Mar 20, 2019 40.49 40.81 38.24 38.62 15,683,239 -1.72(-4.26%)
Mar 19, 2019 41.55 41.70 39.84 40.34 9,993,667 -11.02(-21.46%)
Mar 18, 2019 51.50 51.82 51.24 51.36 10,335,707 -0.65(-1.25%)
Mar 15, 2019 51.84 52.05 51.79 52.01 10,363,100 +0.31(+0.60%)
Mar 14, 2019 51.32 51.95 51.15 51.70 27,352,694 +0.50(+0.98%)
Mar 13, 2019 51.02 51.23 50.86 51.20 39,661,460 +0.32(+0.63%)
Mar 12, 2019 50.65 50.95 50.50 50.88 23,448,012 +0.35(+0.69%)
Mar 11, 2019 50.58 50.58 50.36 50.53 8,073,626 +0.08(+0.16%)
Mar 08, 2019 50.45 50.59 50.26 50.45 9,306,400 -0.14(-0.28%)
Mar 07, 2019 50.59 50.66 50.45 50.59 4,655,321 -0.05(-0.10%)
Mar 06, 2019 50.62 50.66 50.47 50.64 7,344,820 +0.09(+0.18%)
Mar 05, 2019 50.70 50.70 50.48 50.55 10,010,161 -0.09(-0.18%)
Mar 04, 2019 50.87 50.87 50.20 50.64 12,119,062 +0.03(+0.06%)
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.