Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.04 USD +0.71 (+2.01%)
Official Closing Price Updated: 4:09 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.820 9.870 9.500 9.780 22,266,800 +0.26(+2.73%)
May 28, 2009 9.570 9.600 9.180 9.520 16,999,600 +0.26(+2.81%)
May 27, 2009 9.370 9.460 9.180 9.260 19,482,600 -0.08(-0.86%)
May 26, 2009 8.630 9.380 8.620 9.340 19,317,800 +0.51(+5.78%)
May 22, 2009 8.670 8.970 8.550 8.830 12,526,800 +0.23(+2.67%)
May 21, 2009 8.870 8.950 8.370 8.600 24,709,400 -0.46(-5.08%)
May 20, 2009 9.330 9.400 8.990 9.060 14,049,100 -0.14(-1.52%)
May 19, 2009 9.200 9.370 9.060 9.200 16,004,800 +0.02(+0.22%)
May 18, 2009 8.710 9.180 8.630 9.180 12,687,800 +0.58(+6.74%)
May 15, 2009 8.810 8.990 8.570 8.600 15,384,600 -0.23(-2.60%)
May 14, 2009 8.550 8.980 8.520 8.830 19,682,500 +0.49(+5.88%)
May 13, 2009 8.800 8.810 8.280 8.340 24,828,400 -0.62(-6.92%)
May 12, 2009 9.380 9.440 8.600 8.960 22,134,200 -0.24(-2.61%)
May 11, 2009 9.590 9.610 9.160 9.200 20,997,400 -0.46(-4.76%)
May 08, 2009 9.650 9.810 9.400 9.660 24,276,400 +0.21(+2.22%)
May 07, 2009 10.01 10.42 9.320 9.450 32,330,900 +0.00(+0.00%)
May 06, 2009 8.930 9.530 8.880 9.450 22,696,300 +0.42(+4.65%)
May 05, 2009 9.340 9.370 8.820 9.030 15,520,400 +0.04(+0.44%)
May 04, 2009 8.640 9.060 8.570 8.990 14,960,100 +0.61(+7.28%)
May 01, 2009 8.260 8.440 8.150 8.380 11,451,500 +0.12(+1.45%)
Apr 30, 2009 8.200 8.650 8.170 8.260 24,256,800 +0.11(+1.35%)
Apr 29, 2009 7.750 8.320 7.620 8.150 20,781,400 +0.62(+8.23%)
Apr 28, 2009 7.510 7.660 7.440 7.530 15,066,100 -0.05(-0.66%)
Apr 27, 2009 7.640 7.780 7.440 7.580 14,646,400 -0.36(-4.53%)
Apr 24, 2009 7.680 8.050 7.580 7.940 15,449,000 +0.27(+3.52%)
Apr 23, 2009 7.460 7.760 7.420 7.670 14,025,900 -0.11(-1.41%)
Apr 22, 2009 7.480 7.970 7.420 7.780 12,126,500 +0.02(+0.26%)
Apr 21, 2009 7.460 7.840 7.180 7.760 13,995,300 +0.17(+2.24%)
Apr 20, 2009 7.830 7.930 7.540 7.590 19,983,300 -0.73(-8.77%)
Apr 17, 2009 8.110 8.390 7.840 8.320 19,291,300 +0.36(+4.52%)
Apr 16, 2009 7.740 8.050 7.660 7.960 17,136,800 +0.43(+5.71%)
Apr 15, 2009 7.370 7.530 7.210 7.530 16,827,200 +0.13(+1.76%)
Apr 14, 2009 7.700 7.700 7.330 7.400 20,887,300 -0.33(-4.27%)
Apr 13, 2009 7.640 7.820 7.570 7.730 10,724,100 -0.09(-1.15%)
Apr 09, 2009 7.360 7.890 7.350 7.820 22,936,800 +0.56(+7.71%)
Apr 08, 2009 7.270 7.380 7.080 7.260 16,145,800 +0.04(+0.55%)
Apr 07, 2009 7.520 7.520 7.120 7.220 20,114,600 -0.34(-4.50%)
Apr 06, 2009 7.680 7.850 7.460 7.560 14,536,500 -0.24(-3.08%)
Apr 03, 2009 7.630 7.860 7.490 7.800 18,481,800 +0.27(+3.59%)
Apr 02, 2009 7.270 7.630 7.160 7.530 23,358,300 +0.57(+8.19%)
Apr 01, 2009 6.510 7.010 6.430 6.960 24,372,300 +0.34(+5.14%)
Mar 31, 2009 6.720 6.780 6.480 6.620 26,918,500 +0.14(+2.16%)
Mar 30, 2009 6.930 6.930 6.400 6.480 25,769,000 -0.46(-6.63%)
Mar 27, 2009 7.010 7.030 6.860 6.940 22,612,400 -0.09(-1.28%)
Mar 26, 2009 7.050 7.110 6.820 7.030 24,897,500 +0.25(+3.69%)
Mar 25, 2009 6.810 7.050 6.520 6.780 20,464,600 +0.11(+1.65%)
Mar 24, 2009 6.640 6.840 6.550 6.670 20,702,700 -0.08(-1.19%)
Mar 23, 2009 6.370 6.750 6.290 6.750 23,463,200 +0.67(+11.02%)
Mar 20, 2009 6.440 6.450 6.020 6.080 27,740,200 -0.14(-2.25%)
Mar 19, 2009 6.590 6.700 6.130 6.220 27,511,800 -0.31(-4.75%)
Mar 18, 2009 6.210 6.640 6.170 6.530 17,787,300 +0.17(+2.67%)
Mar 17, 2009 6.150 6.360 6.030 6.360 15,006,200 +0.35(+5.82%)
Mar 16, 2009 6.280 6.320 5.990 6.010 18,564,700 +0.01(+0.17%)
Mar 13, 2009 6.200 6.200 5.780 6.000 16,407,900 +0.15(+2.56%)
Mar 12, 2009 5.500 5.890 5.480 5.850 23,696,000 +0.14(+2.45%)
Mar 11, 2009 5.600 5.760 5.360 5.710 31,566,800 +0.20(+3.63%)
Mar 10, 2009 5.080 5.530 4.950 5.510 38,631,100 +0.52(+10.42%)
Mar 09, 2009 5.190 5.270 4.950 4.990 26,066,500 -0.32(-6.03%)
Mar 06, 2009 5.420 5.500 5.140 5.310 26,601,000 -0.04(-0.75%)
Mar 05, 2009 5.420 5.640 5.320 5.350 34,060,400 -0.31(-5.48%)
Mar 04, 2009 5.370 5.750 5.290 5.660 23,818,500 +0.32(+5.99%)
Mar 03, 2009 5.540 5.550 5.190 5.340 28,538,100 +0.06(+1.14%)
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.