Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.29 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.57 27.57 27.20 27.37 7,029,733 -0.05(-0.17%)
May 27, 2016 27.27 27.42 27.42 27.42 5,445,648 +0.16(+0.59%)
May 26, 2016 27.39 27.66 27.25 27.26 8,680,722 -0.13(-0.48%)
May 25, 2016 27.10 27.48 26.62 27.39 5,714,586 +0.31(+1.15%)
May 24, 2016 26.85 27.14 26.82 27.08 5,154,663 +0.36(+1.35%)
May 23, 2016 26.85 27.12 26.69 26.72 7,308,290 +0.05(+0.18%)
May 20, 2016 26.52 26.87 26.50 26.67 6,515,092 +0.21(+0.79%)
May 19, 2016 26.62 26.69 26.23 26.46 9,539,274 -0.22(-0.82%)
May 18, 2016 27.15 27.25 26.55 26.68 9,598,730 -0.51(-1.88%)
May 17, 2016 27.41 27.61 27.07 27.19 7,972,073 -0.23(-0.83%)
May 16, 2016 27.47 27.70 27.22 27.42 9,073,684 -0.06(-0.21%)
May 13, 2016 27.59 27.83 27.37 27.47 7,889,007 -0.09(-0.31%)
May 12, 2016 27.97 28.08 27.50 27.56 8,514,855 -0.31(-1.12%)
May 11, 2016 27.87 27.99 27.63 27.87 8,174,458 -0.33(-1.18%)
May 10, 2016 27.99 28.31 27.92 28.20 13,348,512 +0.33(+1.19%)
May 09, 2016 28.05 28.28 27.74 27.87 11,797,556 -0.09(-0.34%)
May 06, 2016 28.05 28.15 27.79 27.97 16,644,227 -0.31(-1.11%)
May 05, 2016 27.83 28.52 27.41 28.28 23,686,494 +0.04(+0.13%)
May 04, 2016 28.45 28.68 28.20 28.24 12,556,171 -0.15(-0.53%)
May 03, 2016 28.55 28.67 28.31 28.39 8,605,555 -0.38(-1.32%)
May 02, 2016 28.73 28.84 28.43 28.77 7,328,180 +0.09(+0.33%)
Apr 29, 2016 28.81 28.89 28.22 28.68 10,546,589 -0.42(-1.43%)
Apr 28, 2016 29.08 29.36 28.81 29.09 9,599,873 -0.12(-0.42%)
Apr 27, 2016 29.23 29.45 28.86 29.22 15,129,393 -0.12(-0.42%)
Apr 26, 2016 29.49 29.62 29.16 29.34 7,440,695 -0.09(-0.32%)
Apr 25, 2016 29.28 29.50 29.17 29.44 8,431,933 +0.12(+0.42%)
Apr 22, 2016 28.80 29.32 28.80 29.31 7,634,854 +0.57(+1.98%)
Apr 21, 2016 28.44 29.02 28.44 28.74 8,015,363 +0.23(+0.80%)
Apr 20, 2016 28.41 28.83 28.23 28.52 11,585,569 -0.20(-0.69%)
Apr 19, 2016 28.86 29.23 28.69 28.72 10,228,931 -0.09(-0.30%)
Apr 18, 2016 28.36 29.00 28.31 28.80 11,971,108 +0.36(+1.27%)
Apr 15, 2016 28.40 28.54 28.14 28.44 13,620,040 +0.15(+0.54%)
Apr 14, 2016 28.43 28.43 28.09 28.29 9,060,897 +0.05(+0.17%)
Apr 13, 2016 27.97 28.45 27.94 28.24 12,276,215 +0.48(+1.74%)
Apr 12, 2016 27.14 27.94 27.14 27.76 14,317,405 +0.72(+2.66%)
Apr 11, 2016 27.25 27.45 27.01 27.04 6,877,907 -0.06(-0.21%)
Apr 08, 2016 27.35 27.55 27.05 27.09 9,599,747 +0.04(+0.14%)
Apr 07, 2016 26.73 27.30 26.73 27.06 12,085,457 -0.31(-1.14%)
Apr 06, 2016 26.86 27.41 26.86 27.37 8,085,026 +0.50(+1.87%)
Apr 05, 2016 26.89 27.13 26.75 26.87 7,559,346 -0.22(-0.80%)
Apr 04, 2016 27.08 27.37 26.96 27.09 6,924,526 -0.01(-0.03%)
Apr 01, 2016 26.37 27.22 26.22 27.09 12,685,464 +0.67(+2.55%)
Mar 31, 2016 26.52 26.57 26.35 26.42 9,334,483 -0.03(-0.11%)
Mar 30, 2016 26.50 26.61 26.36 26.45 6,014,711 +0.08(+0.29%)
Mar 29, 2016 26.31 26.48 26.10 26.37 8,985,071 -0.06(-0.21%)
Mar 28, 2016 26.47 26.63 26.32 26.43 6,573,649 +0.13(+0.50%)
Mar 24, 2016 26.14 26.30 26.30 26.30 5,898,115 -0.04(-0.14%)
Mar 23, 2016 26.52 26.59 26.27 26.34 6,531,070 -0.16(-0.61%)
Mar 22, 2016 26.41 26.68 26.33 26.50 7,916,660 -0.01(-0.04%)
Mar 21, 2016 26.79 27.01 26.48 26.51 6,259,037 -0.25(-0.92%)
Mar 18, 2016 26.77 26.91 26.44 26.75 22,587,258 +0.05(+0.18%)
Mar 17, 2016 26.38 27.05 26.34 26.71 10,163,268 +0.06(+0.21%)
Mar 16, 2016 25.98 26.77 25.98 26.65 11,009,316 +0.27(+1.04%)
Mar 15, 2016 26.18 26.54 26.10 26.37 6,442,307 +0.01(+0.04%)
Mar 14, 2016 26.32 26.47 26.18 26.36 4,874,000 -0.09(-0.36%)
Mar 11, 2016 25.90 26.49 25.90 26.46 8,818,925 +0.45(+1.71%)
Mar 10, 2016 25.82 26.38 25.78 26.01 9,785,629 -0.24(-0.90%)
Mar 09, 2016 26.18 26.34 25.98 26.25 8,208,668 +0.24(+0.91%)
Mar 08, 2016 26.34 26.34 25.95 26.01 11,100,602 -0.43(-1.61%)
Mar 07, 2016 26.02 26.68 26.02 26.44 9,698,939 +0.09(+0.36%)
Mar 04, 2016 26.42 26.43 25.93 26.35 9,134,157 -0.04(-0.14%)
Mar 03, 2016 26.19 26.39 26.04 26.38 7,861,372 +0.24(+0.91%)
Mar 02, 2016 26.47 26.47 25.99 26.15 7,969,335 -0.20(-0.76%)
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.