Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.83 28.25 27.43 28.21 4,322,358 +0.23(+0.83%)
May 28, 2020 28.64 28.96 27.91 27.98 3,515,529 -0.70(-2.43%)
May 27, 2020 28.71 29.17 28.09 28.68 5,459,419 +0.60(+2.14%)
May 26, 2020 27.80 28.29 27.55 28.08 4,652,090 +1.19(+4.42%)
May 22, 2020 26.63 27.05 26.57 26.89 2,746,860 +0.17(+0.65%)
May 21, 2020 26.71 27.15 26.66 26.72 3,045,278 -0.18(-0.68%)
May 20, 2020 26.97 27.50 26.73 26.90 3,336,061 +0.23(+0.87%)
May 19, 2020 26.59 27.21 26.12 26.67 4,487,308 +0.10(+0.36%)
May 18, 2020 26.11 26.73 25.76 26.57 4,686,842 +1.36(+5.41%)
May 15, 2020 24.68 25.33 24.41 25.21 3,242,182 +0.28(+1.13%)
May 14, 2020 23.33 24.98 22.99 24.93 4,986,873 +1.21(+5.10%)
May 13, 2020 24.39 24.39 22.96 23.72 4,694,228 -0.80(-3.27%)
May 12, 2020 24.96 25.23 24.35 24.52 4,069,369 -0.31(-1.25%)
May 11, 2020 24.70 25.21 24.22 24.83 4,661,770 -0.32(-1.27%)
May 08, 2020 25.12 25.44 24.79 25.15 6,837,634 +0.73(+2.97%)
May 07, 2020 25.59 26.19 24.38 24.42 8,400,095 +0.43(+1.77%)
May 06, 2020 23.50 24.18 22.80 24.00 5,555,846 +0.69(+2.95%)
May 05, 2020 24.22 24.53 23.11 23.31 5,035,304 -0.87(-3.60%)
May 04, 2020 24.49 24.59 23.76 24.18 4,375,837 -0.42(-1.69%)
May 01, 2020 24.60 24.97 24.16 24.60 2,876,919 -0.43(-1.70%)
Apr 30, 2020 26.66 26.97 24.57 25.02 6,264,807 -2.42(-8.81%)
Apr 29, 2020 27.10 27.68 27.04 27.44 5,311,910 +1.19(+4.53%)
Apr 28, 2020 26.11 27.14 25.84 26.25 5,854,756 +0.73(+2.84%)
Apr 27, 2020 24.38 25.81 24.19 25.53 4,045,417 +1.50(+6.26%)
Apr 24, 2020 24.08 24.19 23.56 24.02 5,122,875 -0.02(-0.10%)
Apr 23, 2020 24.07 24.60 23.14 24.05 4,344,144 +0.09(+0.36%)
Apr 22, 2020 25.20 25.53 23.90 23.96 4,099,607 -0.74(-3.01%)
Apr 21, 2020 24.55 25.05 24.33 24.70 3,262,189 -0.50(-2.00%)
Apr 20, 2020 25.31 25.90 25.13 25.21 2,637,940 -0.79(-3.03%)
Apr 17, 2020 25.33 26.07 25.12 25.99 4,142,466 +1.29(+5.23%)
Apr 16, 2020 24.80 25.10 24.04 24.70 2,682,327 -0.15(-0.62%)
Apr 15, 2020 24.93 25.02 24.14 24.86 2,537,701 -0.78(-3.06%)
Apr 14, 2020 25.48 25.79 25.06 25.64 2,827,990 +0.50(+2.00%)
Apr 13, 2020 24.98 25.25 24.12 25.14 3,585,786 +0.00(+0.00%)
Apr 09, 2020 25.67 26.19 24.76 25.14 5,355,597 -0.30(-1.18%)
Apr 08, 2020 25.09 25.70 24.67 25.44 4,995,859 +0.78(+3.18%)
Apr 07, 2020 25.35 26.22 24.56 24.66 4,714,296 +0.42(+1.72%)
Apr 06, 2020 22.65 24.43 22.56 24.24 4,604,633 +2.67(+12.38%)
Apr 03, 2020 21.77 21.99 21.10 21.57 4,441,458 -0.36(-1.63%)
Apr 02, 2020 21.75 22.73 21.28 21.93 5,112,033 +0.32(+1.48%)
Apr 01, 2020 21.93 22.03 21.23 21.61 4,710,388 -1.25(-5.46%)
Mar 31, 2020 23.88 24.01 22.68 22.86 5,783,526 -0.66(-2.80%)
Mar 30, 2020 21.57 23.67 21.28 23.51 6,109,996 +1.74(+8.00%)
Mar 27, 2020 23.37 23.47 21.60 21.77 6,342,208 -2.38(-9.85%)
Mar 26, 2020 23.41 24.71 23.36 24.15 5,361,337 +0.80(+3.44%)
Mar 25, 2020 21.63 24.59 21.26 23.35 7,780,349 +1.79(+8.30%)
Mar 24, 2020 20.43 21.62 19.88 21.56 6,558,293 +2.02(+10.35%)
Mar 23, 2020 20.44 20.64 19.16 19.54 8,365,664 -0.76(-3.76%)
Mar 20, 2020 22.41 22.83 20.17 20.30 8,786,458 -1.77(-8.02%)
Mar 19, 2020 21.56 23.12 20.10 22.07 6,291,394 +0.46(+2.15%)
Mar 18, 2020 22.94 23.89 21.12 21.61 7,360,332 -2.71(-11.14%)
Mar 17, 2020 23.57 24.74 22.17 24.32 8,013,695 +1.09(+4.71%)
Mar 16, 2020 23.03 24.15 22.36 23.22 9,931,086 -2.07(-8.18%)
Mar 13, 2020 26.66 27.70 23.79 25.29 6,988,784 -0.07(-0.27%)
Mar 12, 2020 25.88 26.21 24.06 25.36 8,029,003 -1.51(-5.62%)
Mar 11, 2020 27.29 27.72 26.62 26.87 5,588,510 -1.29(-4.57%)
Mar 10, 2020 27.34 28.30 26.12 28.16 4,764,564 +1.58(+5.93%)
Mar 09, 2020 26.05 27.07 24.22 26.58 7,225,674 -1.32(-4.72%)
Mar 06, 2020 27.32 28.14 27.24 27.90 8,688,138 -0.58(-2.04%)
Mar 05, 2020 29.17 29.39 28.22 28.48 5,574,747 -1.44(-4.82%)
Mar 04, 2020 30.29 30.54 29.42 29.92 4,485,332 -0.06(-0.19%)
Mar 03, 2020 30.39 31.56 29.66 29.98 5,034,038 -0.86(-2.79%)
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.