Stock Quote

Twenty-First Century Fox (NQ: FOXA )

39.09 USD +1.40 (+3.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.19 12.32 11.94 11.96 23,448,400 -0.25(-2.05%)
Jun 29, 2010 12.58 12.59 12.04 12.21 28,212,700 -0.46(-3.63%)
Jun 28, 2010 12.67 12.77 12.56 12.67 23,754,800 +0.10(+0.80%)
Jun 25, 2010 12.72 12.74 12.45 12.57 37,246,100 -0.12(-0.95%)
Jun 24, 2010 13.32 13.37 12.54 12.69 32,866,900 -0.75(-5.58%)
Jun 23, 2010 13.58 13.58 13.27 13.44 23,805,800 -0.05(-0.37%)
Jun 22, 2010 13.89 13.98 13.43 13.49 22,975,900 -0.32(-2.32%)
Jun 21, 2010 14.10 14.10 13.70 13.81 16,934,000 -0.19(-1.36%)
Jun 18, 2010 14.20 14.20 13.88 14.00 17,064,400 -0.15(-1.06%)
Jun 17, 2010 14.12 14.19 13.92 14.15 19,091,000 -0.01(-0.07%)
Jun 16, 2010 14.08 14.20 13.83 14.16 33,095,800 -0.21(-1.46%)
Jun 15, 2010 12.88 14.41 12.87 14.37 74,084,300 +1.25(+9.53%)
Jun 14, 2010 13.43 13.54 13.09 13.12 21,948,800 -0.25(-1.87%)
Jun 11, 2010 12.92 13.40 12.91 13.37 12,654,200 +0.05(+0.38%)
Jun 10, 2010 13.11 13.35 13.01 13.32 18,550,600 +0.60(+4.72%)
Jun 09, 2010 12.63 13.04 12.56 12.72 26,771,100 +0.14(+1.11%)
Jun 08, 2010 12.48 12.63 12.22 12.58 24,566,300 +0.19(+1.53%)
Jun 07, 2010 12.61 12.86 12.37 12.39 28,887,100 -0.26(-2.06%)
Jun 04, 2010 12.88 12.98 12.59 12.65 26,723,100 -0.54(-4.09%)
Jun 03, 2010 13.31 13.41 12.95 13.19 18,661,000 -0.13(-0.98%)
Jun 02, 2010 12.82 13.32 12.80 13.32 23,590,500 +0.55(+4.31%)
Jun 01, 2010 13.07 13.30 12.77 12.77 21,018,200 -0.43(-3.26%)
May 28, 2010 13.46 13.54 13.02 13.20 22,287,200 -0.29(-2.15%)
May 27, 2010 13.19 13.50 13.10 13.49 30,000,000 +0.63(+4.90%)
May 26, 2010 12.66 13.19 12.61 12.86 31,665,400 +0.05(+0.39%)
May 25, 2010 12.48 12.81 12.34 12.81 28,868,000 -0.09(-0.70%)
May 24, 2010 12.76 13.16 12.61 12.90 26,591,700 -0.05(-0.39%)
May 21, 2010 12.51 13.03 12.44 12.95 30,107,400 +0.22(+1.73%)
May 20, 2010 12.98 13.12 12.68 12.73 31,037,600 -0.66(-4.93%)
May 19, 2010 13.66 13.72 13.13 13.39 47,401,000 -0.36(-2.62%)
May 18, 2010 14.09 14.20 13.69 13.75 21,937,900 -0.28(-2.00%)
May 17, 2010 14.06 14.11 13.56 14.03 22,455,700 +0.08(+0.57%)
May 14, 2010 14.34 14.34 13.78 13.95 33,429,700 -0.35(-2.45%)
May 13, 2010 14.69 14.69 14.25 14.30 25,680,100 -0.21(-1.45%)
May 12, 2010 14.55 14.60 14.35 14.51 30,656,800 +0.03(+0.21%)
May 11, 2010 14.55 14.68 14.34 14.48 31,105,200 -0.18(-1.23%)
May 10, 2010 14.26 17.00 14.25 14.66 35,982,400 +0.99(+7.24%)
May 07, 2010 14.10 14.17 13.31 13.67 49,837,800 -0.30(-2.15%)
May 06, 2010 14.50 14.64 12.90 13.97 45,477,100 -0.63(-4.32%)
May 05, 2010 14.43 14.88 13.66 14.60 65,741,500 -0.80(-5.19%)
May 04, 2010 15.87 15.87 15.24 15.40 36,758,000 -0.64(-3.99%)
May 03, 2010 15.61 16.18 15.43 16.04 21,700,200 +0.61(+3.95%)
Apr 30, 2010 15.84 16.11 15.41 15.43 24,280,400 -0.33(-2.09%)
Apr 29, 2010 15.66 15.96 15.66 15.76 25,885,300 +0.20(+1.29%)
Apr 28, 2010 15.67 15.86 15.33 15.56 28,994,100 -0.14(-0.89%)
Apr 27, 2010 16.01 16.09 15.58 15.70 29,638,800 -0.54(-3.33%)
Apr 26, 2010 16.08 16.43 16.02 16.24 19,645,200 +0.12(+0.74%)
Apr 23, 2010 15.99 16.12 15.79 16.12 18,847,000 +0.06(+0.37%)
Apr 22, 2010 15.92 16.10 15.63 16.06 21,267,200 +0.08(+0.50%)
Apr 21, 2010 15.90 16.05 15.82 15.98 16,151,400 +0.13(+0.82%)
Apr 20, 2010 15.84 15.99 15.78 15.85 16,519,500 +0.07(+0.44%)
Apr 19, 2010 15.77 15.93 15.48 15.78 25,777,000 +0.03(+0.19%)
Apr 16, 2010 15.81 16.00 15.56 15.75 36,131,200 -0.03(-0.19%)
Apr 15, 2010 15.80 15.95 15.63 15.78 21,901,300 -0.05(-0.32%)
Apr 14, 2010 15.42 15.83 15.39 15.83 24,079,200 +0.36(+2.33%)
Apr 13, 2010 15.01 15.55 14.95 15.47 27,623,900 +0.44(+2.93%)
Apr 12, 2010 15.28 15.30 15.00 15.03 11,444,400 -0.19(-1.25%)
Apr 09, 2010 14.79 15.34 14.68 15.22 26,372,100 +0.51(+3.47%)
Apr 08, 2010 14.45 14.76 14.37 14.71 22,972,800 +0.23(+1.59%)
Apr 07, 2010 14.64 14.67 14.32 14.48 15,156,100 -0.22(-1.50%)
Apr 06, 2010 14.86 14.89 14.64 14.70 17,095,500 -0.09(-0.61%)
Apr 05, 2010 14.59 15.00 14.50 14.79 14,461,500 +0.20(+1.37%)
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.