Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.01 -0.54 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 32.02 32.51 31.74 31.93 2,420,933 -0.48(-1.47%)
Jun 29, 2022 32.44 32.53 31.76 32.40 1,774,468 -0.07(-0.21%)
Jun 28, 2022 32.92 33.23 32.38 32.47 1,855,871 -0.33(-1.00%)
Jun 27, 2022 32.65 32.85 32.30 32.80 2,110,002 +0.24(+0.73%)
Jun 24, 2022 32.04 32.91 32.00 32.56 2,700,492 +0.72(+2.28%)
Jun 23, 2022 31.86 31.95 31.39 31.84 1,575,792 +0.01(+0.03%)
Jun 22, 2022 31.98 32.29 31.63 31.83 2,235,586 -0.50(-1.54%)
Jun 21, 2022 32.29 32.78 32.07 32.32 2,065,800 +0.49(+1.53%)
Jun 17, 2022 32.04 32.55 31.64 31.84 6,079,674 -0.21(-0.65%)
Jun 16, 2022 32.11 32.32 31.28 32.04 3,741,942 -0.55(-1.68%)
Jun 15, 2022 32.03 33.13 31.95 32.59 3,147,897 +0.79(+2.50%)
Jun 14, 2022 31.34 32.11 31.15 31.80 3,123,960 +0.51(+1.62%)
Jun 13, 2022 31.56 31.77 31.10 31.29 3,426,638 -0.86(-2.69%)
Jun 10, 2022 32.82 32.94 32.14 32.15 2,419,935 -1.08(-3.26%)
Jun 09, 2022 34.04 34.04 33.21 33.24 1,593,922 -0.58(-1.70%)
Jun 08, 2022 34.13 34.64 33.77 33.81 1,672,346 -0.54(-1.56%)
Jun 07, 2022 33.51 34.40 33.41 34.35 1,735,173 +0.52(+1.53%)
Jun 06, 2022 33.85 34.23 33.64 33.83 1,436,088 -0.05(-0.15%)
Jun 03, 2022 33.88 34.20 33.69 33.88 1,947,844 -0.29(-0.84%)
Jun 02, 2022 33.97 34.62 33.61 34.17 2,715,484 -0.44(-1.26%)
Jun 01, 2022 35.44 35.52 34.02 34.61 2,465,770 -0.65(-1.83%)
May 31, 2022 35.08 35.36 34.89 35.25 4,803,594 +0.05(+0.14%)
May 27, 2022 34.26 35.27 34.12 35.20 2,592,312 +0.91(+2.66%)
May 26, 2022 33.29 34.35 33.25 34.29 2,972,153 +1.23(+3.72%)
May 25, 2022 32.23 33.28 32.21 33.06 2,371,178 +0.80(+2.49%)
May 24, 2022 33.75 33.77 31.99 32.25 2,427,152 -1.69(-4.97%)
May 23, 2022 33.88 34.14 33.06 33.94 2,530,875 +0.72(+2.18%)
May 20, 2022 33.55 33.60 32.81 33.22 2,514,584 +0.13(+0.39%)
May 19, 2022 32.97 33.46 32.74 33.09 3,450,680 -0.16(-0.48%)
May 18, 2022 34.25 34.36 33.17 33.25 2,897,800 -1.24(-3.60%)
May 17, 2022 33.76 34.70 33.71 34.49 2,357,720 +1.04(+3.12%)
May 16, 2022 33.50 33.82 33.20 33.44 2,368,959 -0.11(-0.33%)
May 13, 2022 33.51 34.03 33.26 33.55 2,691,875 +0.35(+1.05%)
May 12, 2022 32.87 33.43 32.21 33.21 3,299,205 +0.24(+0.72%)
May 11, 2022 32.29 33.61 32.19 32.97 3,807,502 +0.78(+2.44%)
May 10, 2022 31.85 33.13 31.12 32.18 4,601,144 -0.78(-2.38%)
May 09, 2022 33.97 34.27 32.89 32.97 4,094,821 -1.38(-4.02%)
May 06, 2022 36.02 36.11 33.96 34.35 3,187,865 -1.93(-5.31%)
May 05, 2022 36.47 36.81 35.96 36.27 1,880,835 -0.50(-1.35%)
May 04, 2022 35.97 36.88 35.82 36.77 1,904,490 +0.79(+2.21%)
May 03, 2022 36.40 36.50 35.75 35.98 3,079,432 -0.33(-0.90%)
May 02, 2022 35.69 36.40 35.62 36.30 2,723,930 +0.72(+2.04%)
Apr 29, 2022 36.15 36.45 35.50 35.58 2,489,401 -0.69(-1.92%)
Apr 28, 2022 36.21 36.59 35.88 36.27 2,100,631 +0.28(+0.77%)
Apr 27, 2022 36.24 36.55 35.50 36.00 2,279,050 -0.34(-0.93%)
Apr 26, 2022 37.50 37.60 36.28 36.33 4,120,721 -1.38(-3.66%)
Apr 25, 2022 37.66 37.99 37.04 37.71 3,005,409 -0.22(-0.58%)
Apr 22, 2022 38.65 38.68 37.90 37.93 2,231,790 -0.71(-1.85%)
Apr 21, 2022 39.35 39.83 38.63 38.65 2,357,765 -0.63(-1.59%)
Apr 20, 2022 38.67 39.33 37.54 39.27 4,416,877 +0.38(+0.97%)
Apr 19, 2022 38.76 39.12 38.45 38.89 2,649,751 +0.19(+0.49%)
Apr 18, 2022 38.69 39.12 38.55 38.71 1,262,101 -0.13(-0.33%)
Apr 14, 2022 38.92 39.39 38.79 38.84 1,786,328 +0.01(+0.03%)
Apr 13, 2022 38.49 38.98 38.48 38.83 1,539,514 +0.27(+0.70%)
Apr 12, 2022 38.93 39.15 38.26 38.56 2,012,151 +0.12(+0.31%)
Apr 11, 2022 38.67 39.25 38.37 38.44 1,989,320 -0.25(-0.64%)
Apr 08, 2022 38.23 38.92 38.15 38.69 2,134,156 +0.55(+1.43%)
Apr 07, 2022 38.38 38.59 37.51 38.14 2,750,646 -0.34(-0.88%)
Apr 06, 2022 38.25 38.52 37.90 38.48 3,846,216 +0.10(+0.26%)
Apr 05, 2022 38.90 39.36 38.11 38.38 3,583,894 -0.88(-2.25%)
Apr 04, 2022 38.84 39.27 37.98 39.26 2,601,686 +0.19(+0.48%)
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.