Stock Quote

Twenty-First Century Fox (NQ: FOXA )

41.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 31.89 32.27 31.67 31.67 21,813,810 -0.33(-1.03%)
Jul 30, 2014 32.25 32.53 31.93 32.00 27,828,388 -0.15(-0.47%)
Jul 29, 2014 32.56 32.64 32.15 32.15 15,845,830 -0.31(-0.96%)
Jul 28, 2014 32.83 32.93 32.42 32.46 17,754,173 -0.35(-1.07%)
Jul 25, 2014 33.47 33.49 32.78 32.81 18,561,196 -0.11(-0.33%)
Jul 24, 2014 32.68 33.01 32.62 32.92 24,515,963 +0.22(+0.67%)
Jul 23, 2014 33.08 33.18 32.56 32.70 24,305,553 -0.64(-1.92%)
Jul 22, 2014 33.08 33.47 32.89 33.34 15,797,884 +0.45(+1.37%)
Jul 21, 2014 32.90 33.15 32.74 32.89 16,952,202 -0.12(-0.36%)
Jul 18, 2014 33.05 33.14 32.58 33.01 29,432,001 +0.24(+0.73%)
Jul 17, 2014 32.99 33.31 32.68 32.77 38,794,291 -0.23(-0.70%)
Jul 16, 2014 35.25 35.29 32.69 33.00 89,282,325 -2.19(-6.22%)
Jul 15, 2014 35.46 35.54 34.83 35.19 9,962,055 -0.35(-0.98%)
Jul 14, 2014 35.75 35.93 35.49 35.54 5,968,127 -0.10(-0.28%)
Jul 11, 2014 35.73 35.88 35.29 35.64 10,288,171 -0.07(-0.20%)
Jul 10, 2014 35.46 35.90 35.22 35.71 6,190,876 -0.20(-0.56%)
Jul 09, 2014 35.18 35.98 35.17 35.91 11,174,454 +0.81(+2.31%)
Jul 08, 2014 35.67 35.77 34.97 35.10 12,079,494 -0.59(-1.65%)
Jul 07, 2014 36.06 36.14 35.62 35.69 6,243,209 -0.52(-1.44%)
Jul 03, 2014 35.74 36.21 36.21 36.21 6,806,200 +0.51(+1.43%)
Jul 02, 2014 35.19 35.78 35.17 35.70 7,889,487 +0.40(+1.13%)
Jul 01, 2014 34.26 35.45 34.17 35.30 9,850,548 +0.15(+0.43%)
Jun 30, 2014 35.31 35.61 35.12 35.15 11,021,450 -0.10(-0.28%)
Jun 27, 2014 35.07 35.55 34.60 35.25 15,120,610 +0.10(+0.28%)
Jun 26, 2014 34.78 35.27 34.52 35.15 10,378,194 +0.27(+0.77%)
Jun 25, 2014 34.21 35.06 33.99 34.88 27,211,670 +0.67(+1.96%)
Jun 24, 2014 34.33 34.60 34.13 34.21 12,755,847 -0.13(-0.38%)
Jun 23, 2014 34.60 34.78 34.34 34.34 9,425,254 -0.20(-0.58%)
Jun 20, 2014 35.28 35.35 34.48 34.54 21,913,077 -0.83(-2.35%)
Jun 19, 2014 35.50 35.63 35.14 35.37 8,012,311 +0.00(+0.00%)
Jun 18, 2014 35.61 35.61 35.24 35.37 12,601,774 -0.14(-0.39%)
Jun 17, 2014 35.55 35.90 35.47 35.51 9,382,866 -0.22(-0.62%)
Jun 16, 2014 35.26 35.98 35.02 35.73 10,467,975 +0.21(+0.59%)
Jun 13, 2014 35.44 35.64 34.97 35.52 9,801,215 +0.11(+0.31%)
Jun 12, 2014 36.01 36.05 35.29 35.41 13,747,118 -0.71(-1.97%)
Jun 11, 2014 35.90 36.22 35.89 36.12 12,270,715 +0.04(+0.11%)
Jun 10, 2014 36.04 36.21 35.84 36.08 14,994,989 +0.04(+0.11%)
Jun 06, 2014 36.32 36.32 35.81 36.04 7,271,560 -0.05(-0.14%)
Jun 05, 2014 35.61 36.11 35.37 36.09 9,457,910 +0.59(+1.66%)
Jun 04, 2014 35.35 35.64 35.19 35.50 8,687,970 +0.11(+0.31%)
Jun 03, 2014 35.35 35.60 35.26 35.39 7,619,458 -0.15(-0.42%)
Jun 02, 2014 35.38 35.59 35.32 35.54 7,430,185 +0.13(+0.37%)
May 30, 2014 35.64 35.64 35.31 35.41 12,804,971 -0.10(-0.28%)
May 29, 2014 35.15 35.51 35.09 35.51 13,869,399 +0.35(+1.00%)
May 28, 2014 34.86 35.21 34.59 35.16 9,157,731 +0.38(+1.09%)
May 27, 2014 35.05 35.23 34.62 34.78 9,437,357 -0.17(-0.49%)
May 23, 2014 34.50 34.95 34.95 34.95 7,054,200 +0.29(+0.84%)
May 22, 2014 34.50 34.72 34.37 34.66 4,822,136 +0.11(+0.32%)
May 21, 2014 34.12 34.66 34.12 34.55 6,896,691 +0.46(+1.35%)
May 20, 2014 34.30 34.44 33.95 34.09 9,993,518 -0.03(-0.09%)
May 19, 2014 33.89 34.27 33.85 34.12 6,774,875 +0.05(+0.15%)
May 16, 2014 34.06 34.28 33.58 34.07 9,684,856 +0.05(+0.15%)
May 15, 2014 34.22 34.28 33.28 34.02 13,406,997 -0.26(-0.76%)
May 14, 2014 34.77 34.88 34.21 34.28 8,343,185 -0.62(-1.78%)
May 13, 2014 35.19 35.30 34.80 34.90 10,513,570 -0.29(-0.82%)
May 12, 2014 34.48 35.59 34.30 35.19 20,694,812 +1.04(+3.05%)
May 09, 2014 34.24 34.24 33.42 34.15 16,088,711 -0.07(-0.20%)
May 08, 2014 32.99 34.58 32.85 34.22 28,297,255 +2.10(+6.54%)
May 07, 2014 32.15 32.58 31.83 32.12 16,707,771 -0.29(-0.89%)
May 06, 2014 32.67 32.87 32.32 32.41 7,663,587 -0.41(-1.25%)
May 05, 2014 32.40 32.87 32.11 32.82 6,243,351 +0.30(+0.92%)
May 02, 2014 32.63 32.69 32.22 32.52 7,603,194 +0.05(+0.15%)
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.