Stock Quote

Twenty-First Century Fox (NQ: FOXA )

34.74 +1.05 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 33.75 34.07 33.44 33.69 2,351,703 -0.11(-0.33%)
May 13, 2022 33.76 34.28 33.51 33.80 2,672,267 +0.35(+1.05%)
May 12, 2022 33.11 33.68 32.45 33.45 3,275,173 +0.24(+0.72%)
May 11, 2022 32.53 33.86 32.43 33.21 3,779,767 +0.79(+2.44%)
May 10, 2022 32.08 33.37 31.35 32.42 4,567,628 -0.79(-2.38%)
May 09, 2022 34.22 34.52 33.13 33.21 4,064,993 -1.39(-4.02%)
May 06, 2022 36.28 36.37 34.20 34.60 3,164,644 -1.94(-5.31%)
May 05, 2022 36.74 37.08 36.22 36.54 1,867,135 -0.50(-1.35%)
May 04, 2022 36.23 37.15 36.08 37.04 1,890,617 +0.80(+2.21%)
May 03, 2022 36.67 36.77 36.01 36.24 3,057,001 -0.33(-0.90%)
May 02, 2022 35.95 36.67 35.88 36.57 2,704,088 +0.73(+2.04%)
Apr 29, 2022 36.42 36.72 35.76 35.84 2,471,268 -0.70(-1.92%)
Apr 28, 2022 36.48 36.86 36.14 36.54 2,085,330 +0.28(+0.77%)
Apr 27, 2022 36.51 36.82 35.77 36.26 2,262,449 -0.34(-0.93%)
Apr 26, 2022 37.78 37.88 36.55 36.60 4,090,704 -1.39(-3.66%)
Apr 25, 2022 37.94 38.27 37.31 37.99 2,983,517 -0.22(-0.58%)
Apr 22, 2022 38.93 38.96 38.18 38.21 2,215,533 -0.72(-1.85%)
Apr 21, 2022 39.64 40.12 38.91 38.93 2,340,590 -0.63(-1.59%)
Apr 20, 2022 38.95 39.62 37.82 39.56 4,384,703 +0.38(+0.97%)
Apr 19, 2022 39.04 39.41 38.73 39.18 2,630,450 +0.19(+0.49%)
Apr 18, 2022 38.97 39.41 38.84 38.99 1,252,908 -0.13(-0.33%)
Apr 14, 2022 39.21 39.68 39.07 39.12 1,773,316 +0.01(+0.03%)
Apr 13, 2022 38.77 39.27 38.76 39.11 1,528,300 +0.27(+0.70%)
Apr 12, 2022 39.22 39.44 38.54 38.84 1,997,494 +0.12(+0.31%)
Apr 11, 2022 38.95 39.54 38.65 38.72 1,974,829 -0.25(-0.64%)
Apr 08, 2022 38.51 39.21 38.43 38.97 2,118,610 +0.55(+1.43%)
Apr 07, 2022 38.66 38.87 37.79 38.42 2,730,610 -0.34(-0.88%)
Apr 06, 2022 38.53 38.80 38.18 38.76 3,818,199 +0.10(+0.26%)
Apr 05, 2022 39.19 39.65 38.38 38.66 3,557,788 -0.89(-2.25%)
Apr 04, 2022 39.13 39.56 38.26 39.55 2,582,735 +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.