Stock Quote

Twenty-First Century Fox (NQ: FOXA )

38.16 USD -0.03 (-0.08%)
Streaming Delayed Price Updated: 9:42 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 25.84 25.84 25.17 25.77 3,924,900 -0.05(-0.19%)
Jul 30, 2020 25.50 26.00 25.26 25.82 3,669,739 -0.04(-0.15%)
Jul 29, 2020 25.87 26.05 25.41 25.86 2,170,135 +0.12(+0.47%)
Jul 28, 2020 25.54 26.18 25.45 25.74 2,593,866 +0.02(+0.08%)
Jul 27, 2020 26.58 26.76 25.41 25.72 4,550,911 -0.94(-3.53%)
Jul 24, 2020 26.42 27.38 26.32 26.66 4,132,900 +0.42(+1.60%)
Jul 23, 2020 26.07 26.53 25.94 26.24 4,029,778 +0.33(+1.27%)
Jul 22, 2020 25.47 25.95 25.22 25.91 2,859,667 +0.51(+2.01%)
Jul 21, 2020 24.92 25.67 24.81 25.40 4,913,016 +0.64(+2.58%)
Jul 20, 2020 25.14 25.39 24.30 24.76 3,842,299 -0.52(-2.06%)
Jul 17, 2020 26.18 26.36 25.01 25.28 5,080,000 -0.89(-3.40%)
Jul 16, 2020 25.87 26.37 25.77 26.17 2,200,495 +0.11(+0.42%)
Jul 15, 2020 25.33 26.18 25.33 26.06 5,356,137 +1.03(+4.12%)
Jul 14, 2020 24.78 25.42 24.48 25.03 3,664,868 +0.07(+0.28%)
Jul 13, 2020 25.11 25.53 24.34 24.96 5,807,021 -0.36(-1.42%)
Jul 10, 2020 24.43 25.39 24.21 25.32 3,359,600 +0.95(+3.90%)
Jul 09, 2020 25.28 25.42 23.93 24.37 5,923,700 -0.93(-3.68%)
Jul 08, 2020 25.58 25.67 25.00 25.30 4,276,490 -0.39(-1.52%)
Jul 07, 2020 26.24 26.38 25.63 25.69 3,815,020 -0.81(-3.06%)
Jul 06, 2020 27.01 27.29 26.12 26.50 5,096,700 -0.06(-0.23%)
Jul 02, 2020 27.63 27.73 26.47 26.56 3,614,100 -0.37(-1.37%)
Jul 01, 2020 26.92 27.35 26.48 26.93 3,724,588 +0.11(+0.41%)
Jun 30, 2020 26.80 27.00 26.48 26.82 3,837,871 -0.08(-0.30%)
Jun 29, 2020 25.87 26.93 25.73 26.90 4,638,041 +1.20(+4.67%)
Jun 26, 2020 26.68 26.74 25.47 25.70 7,361,000 -1.23(-4.57%)
Jun 25, 2020 26.99 27.10 26.42 26.93 5,782,055 -0.45(-1.64%)
Jun 24, 2020 27.95 28.08 26.90 27.38 5,106,555 -0.88(-3.11%)
Jun 23, 2020 28.47 28.85 28.18 28.26 5,512,579 +0.15(+0.53%)
Jun 22, 2020 28.04 28.21 27.58 28.11 5,569,121 -0.21(-0.74%)
Jun 19, 2020 30.15 30.15 28.21 28.32 7,570,100 -0.68(-2.34%)
Jun 18, 2020 28.03 29.04 27.72 29.00 5,025,909 +0.93(+3.31%)
Jun 17, 2020 28.28 28.52 27.81 28.07 5,167,631 -0.24(-0.85%)
Jun 16, 2020 30.15 30.47 27.97 28.31 4,687,260 -0.98(-3.35%)
Jun 15, 2020 27.36 29.75 27.11 29.29 4,892,935 +1.00(+3.53%)
Jun 12, 2020 28.90 29.03 27.66 28.29 4,221,100 +0.23(+0.82%)
Jun 11, 2020 29.36 29.45 27.91 28.06 5,890,728 -2.08(-6.90%)
Jun 10, 2020 30.70 30.82 29.53 30.14 4,328,059 -0.67(-2.17%)
Jun 09, 2020 31.72 32.12 30.75 30.81 4,999,137 -1.67(-5.14%)
Jun 08, 2020 31.03 32.78 31.03 32.48 5,503,518 +1.63(+5.28%)
Jun 05, 2020 31.92 32.35 30.54 30.85 5,592,500 +0.32(+1.05%)
Jun 04, 2020 30.57 31.05 30.08 30.53 3,668,273 -0.24(-0.78%)
Jun 03, 2020 29.81 31.18 29.45 30.77 5,762,724 +1.47(+5.02%)
Jun 02, 2020 29.63 29.76 29.07 29.30 3,560,164 -0.24(-0.81%)
Jun 01, 2020 29.13 29.75 29.07 29.54 2,466,968 +0.37(+1.27%)
May 29, 2020 28.77 29.21 28.36 29.17 4,180,800 +0.24(+0.83%)
May 28, 2020 29.61 29.94 28.86 28.93 3,400,395 -0.72(-2.43%)
May 27, 2020 29.68 30.16 29.04 29.65 5,280,622 +0.62(+2.14%)
May 26, 2020 28.74 29.25 28.48 29.03 4,499,733 +1.23(+4.42%)
May 22, 2020 27.53 27.96 27.47 27.80 2,656,900 +0.18(+0.65%)
May 21, 2020 27.61 28.07 27.56 27.62 2,945,545 -0.19(-0.68%)
May 20, 2020 27.88 28.43 27.63 27.81 3,226,805 +0.24(+0.87%)
May 19, 2020 27.49 28.13 27.00 27.57 4,340,348 +0.10(+0.36%)
May 18, 2020 26.99 27.64 26.63 27.47 4,533,347 +1.41(+5.41%)
May 15, 2020 25.52 26.19 25.24 26.06 3,136,000 +0.29(+1.13%)
May 14, 2020 24.12 25.83 23.77 25.77 4,823,552 +1.25(+5.10%)
May 13, 2020 25.22 25.22 23.74 24.52 4,540,491 -0.83(-3.27%)
May 12, 2020 25.81 26.08 25.17 25.35 3,936,097 -0.32(-1.25%)
May 11, 2020 25.54 26.06 25.04 25.67 4,509,096 -0.33(-1.27%)
May 08, 2020 25.97 26.30 25.63 26.00 6,613,700 +0.75(+2.97%)
May 07, 2020 26.46 27.08 25.21 25.25 8,124,990 +0.44(+1.77%)
May 06, 2020 24.30 25.00 23.57 24.81 5,373,891 +0.71(+2.95%)
May 05, 2020 25.04 25.36 23.89 24.10 4,870,397 -0.90(-3.60%)
May 04, 2020 25.32 25.42 24.56 25.00 4,232,528 -0.43(-1.69%)
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.