Stock Quote

Twenty-First Century Fox (NQ: FOXA )

39.86 USD +1.61 (+4.21%)
Streaming Delayed Price Updated: 2:04 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.51 10.56 10.29 10.33 19,506,500 -0.09(-0.86%)
Jul 30, 2009 10.10 10.52 10.10 10.42 17,790,500 +0.49(+4.93%)
Jul 29, 2009 10.05 10.20 9.760 9.930 15,356,900 -0.39(-3.78%)
Jul 28, 2009 10.25 10.47 10.04 10.32 19,217,500 +0.12(+1.18%)
Jul 27, 2009 9.950 10.23 9.860 10.20 17,226,100 +0.31(+3.13%)
Jul 24, 2009 9.830 10.06 9.700 9.890 17,907,000 +0.02(+0.20%)
Jul 23, 2009 9.650 10.05 9.620 9.870 23,805,600 +0.20(+2.07%)
Jul 22, 2009 9.690 9.810 9.530 9.670 14,078,100 +0.03(+0.31%)
Jul 21, 2009 9.780 9.800 9.440 9.640 15,438,900 -0.03(-0.31%)
Jul 20, 2009 9.410 9.680 9.370 9.670 12,125,300 +0.43(+4.65%)
Jul 17, 2009 9.320 9.350 9.140 9.240 12,705,800 -0.01(-0.11%)
Jul 16, 2009 8.970 9.290 8.950 9.250 14,585,100 +0.39(+4.40%)
Jul 15, 2009 8.780 8.870 8.670 8.860 25,706,700 +0.32(+3.75%)
Jul 14, 2009 8.420 8.580 8.310 8.540 12,528,100 +0.22(+2.64%)
Jul 13, 2009 8.140 8.330 7.940 8.320 17,538,400 +0.15(+1.84%)
Jul 10, 2009 8.180 8.360 8.000 8.170 17,415,500 -0.06(-0.73%)
Jul 09, 2009 8.400 8.450 8.120 8.230 17,134,600 +0.08(+0.98%)
Jul 08, 2009 8.350 8.360 8.010 8.150 29,068,400 -0.02(-0.24%)
Jul 07, 2009 8.520 8.570 8.130 8.170 23,733,700 -0.37(-4.33%)
Jul 06, 2009 8.640 8.720 8.390 8.540 20,250,100 -0.06(-0.70%)
Jul 02, 2009 9.190 9.190 8.580 8.600 22,483,300 -0.67(-7.23%)
Jul 01, 2009 9.290 9.540 9.140 9.270 18,749,400 +0.16(+1.76%)
Jun 30, 2009 9.440 9.440 9.000 9.110 16,440,000 -0.16(-1.73%)
Jun 29, 2009 9.110 9.360 9.030 9.270 14,854,300 +0.17(+1.87%)
Jun 26, 2009 9.060 9.150 8.880 9.100 33,133,600 -0.05(-0.55%)
Jun 25, 2009 9.020 9.280 8.980 9.150 24,823,100 +0.16(+1.78%)
Jun 24, 2009 9.270 9.310 8.920 8.990 33,680,600 -0.08(-0.88%)
Jun 23, 2009 9.140 9.300 8.980 9.070 20,836,200 +0.02(+0.22%)
Jun 22, 2009 9.500 9.500 8.980 9.050 18,077,600 -0.49(-5.14%)
Jun 19, 2009 9.540 9.650 9.400 9.540 21,847,500 +0.16(+1.71%)
Jun 18, 2009 9.430 9.610 9.310 9.380 12,907,200 -0.02(-0.21%)
Jun 17, 2009 9.400 9.570 9.190 9.400 21,129,200 -0.01(-0.11%)
Jun 16, 2009 9.980 9.980 9.340 9.410 21,581,700 -0.40(-4.08%)
Jun 15, 2009 10.07 10.20 9.640 9.810 15,988,600 -0.60(-5.76%)
Jun 12, 2009 10.36 10.48 10.09 10.41 12,258,100 -0.09(-0.86%)
Jun 11, 2009 10.52 10.71 10.42 10.50 19,972,400 -0.01(-0.10%)
Jun 10, 2009 10.62 10.69 10.28 10.51 16,052,800 +0.05(+0.48%)
Jun 09, 2009 10.32 10.51 10.21 10.46 12,289,000 +0.04(+0.38%)
Jun 08, 2009 10.00 10.62 9.980 10.42 15,023,100 +0.18(+1.76%)
Jun 05, 2009 10.37 10.45 10.06 10.24 13,830,900 -0.02(-0.19%)
Jun 04, 2009 10.37 10.46 10.18 10.26 15,831,700 -0.08(-0.77%)
Jun 03, 2009 10.50 10.53 10.09 10.34 20,371,500 -0.27(-2.54%)
Jun 02, 2009 10.31 10.71 10.29 10.61 19,149,000 +0.21(+2.02%)
Jun 01, 2009 10.09 10.42 9.980 10.40 21,585,500 +0.62(+6.34%)
May 29, 2009 9.820 9.870 9.500 9.780 22,266,800 +0.26(+2.73%)
May 28, 2009 9.570 9.600 9.180 9.520 16,999,600 +0.26(+2.81%)
May 27, 2009 9.370 9.460 9.180 9.260 19,482,600 -0.08(-0.86%)
May 26, 2009 8.630 9.380 8.620 9.340 19,317,800 +0.51(+5.78%)
May 22, 2009 8.670 8.970 8.550 8.830 12,526,800 +0.23(+2.67%)
May 21, 2009 8.870 8.950 8.370 8.600 24,709,400 -0.46(-5.08%)
May 20, 2009 9.330 9.400 8.990 9.060 14,049,100 -0.14(-1.52%)
May 19, 2009 9.200 9.370 9.060 9.200 16,004,800 +0.02(+0.22%)
May 18, 2009 8.710 9.180 8.630 9.180 12,687,800 +0.58(+6.74%)
May 15, 2009 8.810 8.990 8.570 8.600 15,384,600 -0.23(-2.60%)
May 14, 2009 8.550 8.980 8.520 8.830 19,682,500 +0.49(+5.88%)
May 13, 2009 8.800 8.810 8.280 8.340 24,828,400 -0.62(-6.92%)
May 12, 2009 9.380 9.440 8.600 8.960 22,134,200 -0.24(-2.61%)
May 11, 2009 9.590 9.610 9.160 9.200 20,997,400 -0.46(-4.76%)
May 08, 2009 9.650 9.810 9.400 9.660 24,276,400 +0.21(+2.22%)
May 07, 2009 10.01 10.42 9.320 9.450 32,330,900 +0.00(+0.00%)
May 06, 2009 8.930 9.530 8.880 9.450 22,696,300 +0.42(+4.65%)
May 05, 2009 9.340 9.370 8.820 9.030 15,520,400 +0.04(+0.44%)
May 04, 2009 8.640 9.060 8.570 8.990 14,960,100 +0.61(+7.28%)
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.