Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.00 -0.29 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 26.77 26.89 26.40 26.86 8,262,069 +0.14(+0.53%)
Jun 29, 2017 26.59 27.30 26.49 26.72 9,333,996 +0.08(+0.28%)
Jun 28, 2017 26.27 26.96 26.27 26.64 8,000,850 +0.47(+1.81%)
Jun 27, 2017 26.53 26.74 26.17 26.17 9,202,137 -0.41(-1.53%)
Jun 26, 2017 25.89 26.78 25.83 26.57 9,880,025 +0.81(+3.13%)
Jun 23, 2017 25.81 25.77 17,813,810 +0.21(+0.82%)
Jun 22, 2017 25.86 25.86 25.53 25.56 5,809,478 -0.27(-1.03%)
Jun 21, 2017 25.82 26.10 25.49 25.82 7,674,083 +0.07(+0.26%)
Jun 20, 2017 26.29 26.33 25.60 25.76 9,889,035 -0.59(-2.23%)
Jun 19, 2017 26.11 26.44 25.87 26.35 5,305,373 +0.33(+1.28%)
Jun 16, 2017 26.06 26.31 25.77 26.01 10,448,940 -0.27(-1.05%)
Jun 15, 2017 26.06 26.36 26.01 26.29 7,735,912 +0.12(+0.47%)
Jun 14, 2017 26.63 26.77 25.99 26.17 11,072,533 -0.43(-1.60%)
Jun 13, 2017 27.11 27.14 26.56 26.59 8,181,253 -0.64(-2.37%)
Jun 12, 2017 26.72 27.51 26.64 27.24 16,520,956 +0.55(+2.06%)
Jun 09, 2017 25.91 26.72 25.78 26.69 15,962,824 +0.72(+2.77%)
Jun 08, 2017 25.97 26.17 25.64 25.97 7,073,496 -0.17(-0.65%)
Jun 07, 2017 26.12 26.35 25.99 26.14 6,966,552 +0.05(+0.18%)
Jun 06, 2017 26.21 26.48 26.04 26.09 11,673,462 -0.20(-0.76%)
Jun 05, 2017 26.38 26.43 25.96 26.29 11,126,087 -0.18(-0.68%)
Jun 02, 2017 26.40 26.73 26.33 26.47 19,908,216 +0.10(+0.40%)
Jun 01, 2017 25.83 26.38 25.65 26.36 12,205,577 +0.66(+2.58%)
May 31, 2017 25.76 25.76 25.49 25.70 7,342,151 +0.07(+0.26%)
May 30, 2017 25.53 25.70 25.44 25.64 5,836,532 +0.02(+0.07%)
May 26, 2017 25.88 25.93 25.55 25.62 8,661,484 -0.28(-1.10%)
May 25, 2017 25.49 26.33 25.27 25.90 18,207,664 +0.44(+1.71%)
May 24, 2017 25.46 25.51 25.25 25.46 5,038,420 +0.12(+0.49%)
May 23, 2017 25.93 25.93 25.22 25.34 11,640,802 -0.49(-1.91%)
May 22, 2017 25.79 25.91 25.62 25.83 12,056,798 +0.14(+0.55%)
May 19, 2017 25.45 25.83 25.36 25.69 7,884,826 +0.24(+0.93%)
May 18, 2017 25.46 25.64 25.32 25.45 7,306,714 +0.01(+0.04%)
May 17, 2017 25.69 25.77 25.34 25.45 13,557,190 -0.46(-1.79%)
May 16, 2017 26.25 26.34 25.60 25.91 18,309,996 -0.37(-1.41%)
May 15, 2017 26.54 26.72 26.24 26.28 19,570,474 -0.20(-0.75%)
May 12, 2017 26.90 27.14 26.43 26.48 30,802,622 -0.55(-2.03%)
May 11, 2017 26.96 27.26 26.20 27.03 32,868,422 +0.59(+2.22%)
May 10, 2017 26.60 26.79 26.32 26.44 29,041,566 -0.31(-1.17%)
May 09, 2017 26.87 27.02 26.57 26.75 15,626,817 -0.16(-0.60%)
May 08, 2017 27.62 27.66 26.84 26.91 17,304,242 -0.70(-2.54%)
May 05, 2017 27.63 27.85 26.96 27.62 16,290,608 +0.09(+0.34%)
May 04, 2017 27.29 27.79 26.30 27.52 18,120,640 +0.15(+0.55%)
May 03, 2017 28.90 28.90 27.21 27.37 22,817,290 -1.47(-5.09%)
May 02, 2017 28.85 28.91 28.70 28.84 6,622,511 +0.04(+0.13%)
May 01, 2017 29.07 29.07 28.61 28.80 7,667,021 -0.14(-0.49%)
Apr 28, 2017 29.00 29.00 28.72 28.94 7,050,758 -0.02(-0.07%)
Apr 27, 2017 29.20 29.22 28.90 28.96 4,512,291 -0.17(-0.59%)
Apr 26, 2017 29.08 29.31 28.97 29.13 5,408,898 +0.12(+0.42%)
Apr 25, 2017 28.88 29.12 28.82 29.01 6,584,689 +0.25(+0.86%)
Apr 24, 2017 29.48 29.50 28.58 28.76 9,636,358 -0.33(-1.14%)
Apr 21, 2017 29.43 29.53 29.04 29.09 5,925,017 -0.35(-1.19%)
Apr 20, 2017 28.99 29.53 28.80 29.44 7,618,372 +0.64(+2.24%)
Apr 19, 2017 29.16 29.30 28.80 28.80 9,838,698 -0.26(-0.88%)
Apr 18, 2017 29.08 29.17 28.82 29.06 5,706,043 -0.07(-0.23%)
Apr 17, 2017 28.99 29.19 28.93 29.12 4,238,999 +0.28(+0.99%)
Apr 13, 2017 29.14 29.41 28.84 28.84 7,912,701 -0.21(-0.72%)
Apr 12, 2017 29.27 29.50 28.87 29.05 9,178,017 -0.47(-1.60%)
Apr 11, 2017 29.50 29.65 29.18 29.52 5,534,418 -0.09(-0.29%)
Apr 10, 2017 29.45 29.77 29.44 29.61 8,269,111 +0.16(+0.55%)
Apr 07, 2017 29.51 29.62 29.22 29.44 5,242,731 -0.05(-0.16%)
Apr 06, 2017 29.63 29.72 29.05 29.49 9,716,520 -0.25(-0.83%)
Apr 05, 2017 30.12 30.18 29.62 29.74 9,077,054 -0.35(-1.17%)
Apr 04, 2017 30.34 30.49 29.96 30.09 9,586,358 -0.38(-1.24%)
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.