Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 +0.45 (+1.40%)
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, 2015 32.07 32.19 31.71 31.84 21,368,590 -0.34(-1.06%)
May 28, 2015 32.28 32.31 31.99 32.18 11,634,105 -0.18(-0.57%)
May 27, 2015 32.21 32.47 32.10 32.37 10,941,566 +0.19(+0.60%)
May 26, 2015 32.47 32.50 31.98 32.17 11,950,420 -0.28(-0.88%)
May 22, 2015 32.73 32.46 32.46 32.46 11,018,130 -0.34(-1.04%)
May 21, 2015 32.68 33.01 32.68 32.80 9,371,215 +0.05(+0.14%)
May 20, 2015 32.56 32.88 32.41 32.75 13,204,685 +0.19(+0.58%)
May 19, 2015 32.24 32.75 32.19 32.56 19,860,702 +0.64(+2.02%)
May 18, 2015 32.14 32.43 31.90 31.92 11,882,768 -0.29(-0.91%)
May 15, 2015 31.64 32.22 31.61 32.21 19,523,864 +0.63(+1.98%)
May 14, 2015 31.40 31.60 31.31 31.59 11,013,464 +0.39(+1.25%)
May 13, 2015 30.95 31.30 30.91 31.20 12,890,762 +0.30(+0.97%)
May 12, 2015 30.93 31.12 30.69 30.90 13,827,315 -0.18(-0.56%)
May 11, 2015 31.07 31.30 31.05 31.07 15,902,890 +0.00(+0.00%)
May 08, 2015 31.27 31.40 31.03 31.07 24,213,414 +0.01(+0.03%)
May 07, 2015 31.61 31.61 30.65 31.07 56,851,204 -0.85(-2.67%)
May 06, 2015 32.19 32.29 31.72 31.92 19,460,568 -0.23(-0.71%)
May 05, 2015 32.69 32.76 32.13 32.15 14,086,725 -0.52(-1.60%)
May 04, 2015 32.86 32.86 32.40 32.67 8,799,290 -0.03(-0.09%)
May 01, 2015 32.36 32.82 32.31 32.70 7,510,811 +0.40(+1.23%)
Apr 30, 2015 32.70 32.88 32.10 32.30 13,853,269 -0.51(-1.56%)
Apr 29, 2015 32.53 33.31 32.52 32.81 15,515,721 +0.09(+0.26%)
Apr 28, 2015 32.70 32.88 32.53 32.72 6,888,578 +0.02(+0.06%)
Apr 27, 2015 32.79 33.16 32.68 32.70 6,779,798 -0.13(-0.40%)
Apr 24, 2015 32.58 32.84 32.25 32.84 6,646,612 +0.29(+0.89%)
Apr 23, 2015 32.11 32.76 32.08 32.55 10,305,903 +0.29(+0.90%)
Apr 22, 2015 32.20 32.40 31.93 32.26 9,953,762 +0.09(+0.27%)
Apr 21, 2015 32.16 32.43 32.06 32.17 10,199,225 +0.01(+0.03%)
Apr 20, 2015 31.85 32.36 31.85 32.16 8,909,435 +0.48(+1.53%)
Apr 17, 2015 31.85 31.96 31.51 31.68 14,178,234 -0.54(-1.66%)
Apr 16, 2015 32.18 32.40 32.12 32.22 8,831,249 -0.04(-0.13%)
Apr 15, 2015 32.35 32.65 32.20 32.26 12,988,278 -0.07(-0.21%)
Apr 14, 2015 32.17 32.49 31.97 32.33 11,250,382 +0.05(+0.15%)
Apr 13, 2015 32.62 32.66 32.21 32.28 10,659,051 -0.27(-0.82%)
Apr 10, 2015 32.68 32.69 32.37 32.54 9,666,433 -0.02(-0.06%)
Apr 09, 2015 32.38 32.70 32.23 32.56 9,731,517 +0.22(+0.69%)
Apr 08, 2015 33.01 33.01 32.09 32.34 12,795,236 -0.11(-0.35%)
Apr 07, 2015 32.60 32.80 32.34 32.45 12,624,520 -0.18(-0.57%)
Apr 06, 2015 32.05 32.75 31.98 32.64 10,583,938 +0.38(+1.17%)
Apr 02, 2015 31.90 32.26 32.26 32.26 8,871,442 +0.44(+1.37%)
Apr 01, 2015 32.06 32.27 31.45 31.82 15,718,679 -0.25(-0.77%)
Mar 31, 2015 32.61 32.72 31.99 32.07 13,369,880 -0.40(-1.23%)
Mar 30, 2015 32.11 32.70 32.01 32.47 11,535,329 +0.53(+1.66%)
Mar 27, 2015 32.08 32.37 31.92 31.94 8,788,979 -0.23(-0.71%)
Mar 26, 2015 32.16 32.36 31.97 32.16 12,687,927 -0.30(-0.93%)
Mar 25, 2015 33.12 33.29 32.46 32.47 15,086,462 -0.77(-2.31%)
Mar 24, 2015 33.70 33.79 33.22 33.24 10,654,041 -0.45(-1.35%)
Mar 23, 2015 33.40 33.97 33.36 33.69 12,104,038 +0.24(+0.71%)
Mar 20, 2015 32.96 33.67 32.74 33.45 21,444,090 +0.80(+2.44%)
Mar 19, 2015 33.17 33.28 32.66 32.66 12,179,231 -0.44(-1.32%)
Mar 18, 2015 32.11 33.16 32.03 33.09 17,195,828 +1.00(+3.10%)
Mar 17, 2015 32.35 32.36 32.01 32.10 16,039,150 -0.45(-1.40%)
Mar 16, 2015 32.44 32.74 32.28 32.55 8,888,200 +0.31(+0.97%)
Mar 13, 2015 32.70 32.83 31.82 32.24 17,121,160 -0.53(-1.61%)
Mar 12, 2015 32.57 32.84 32.45 32.77 11,919,187 +0.36(+1.13%)
Mar 11, 2015 32.46 32.60 32.16 32.40 12,066,692 -0.09(-0.29%)
Mar 10, 2015 32.60 32.77 32.30 32.50 14,941,741 -0.41(-1.24%)
Mar 09, 2015 32.70 32.97 32.62 32.90 9,146,500 +0.21(+0.65%)
Mar 06, 2015 32.91 33.11 32.63 32.69 11,279,608 -0.36(-1.08%)
Mar 05, 2015 33.42 33.42 33.04 33.05 11,756,155 -0.09(-0.29%)
Mar 04, 2015 33.72 33.78 32.85 33.14 24,116,012 -0.63(-1.88%)
Mar 03, 2015 33.14 33.79 33.13 33.78 16,563,095 +0.46(+1.38%)
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.