Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.36 10.42 10.04 10.16 15,955,491 -0.25(-2.37%)
Aug 28, 2009 10.79 10.82 10.26 10.41 17,164,532 -0.05(-0.45%)
Aug 27, 2009 10.45 10.57 10.15 10.45 14,051,392 -0.04(-0.36%)
Aug 26, 2009 10.42 10.58 10.27 10.49 15,958,340 +0.10(+1.00%)
Aug 25, 2009 10.75 10.79 10.35 10.39 16,671,862 -0.11(-1.08%)
Aug 24, 2009 10.65 10.74 10.41 10.50 11,255,865 -0.09(-0.81%)
Aug 21, 2009 10.31 10.63 9.979 10.59 18,503,574 +0.25(+2.38%)
Aug 20, 2009 10.32 10.38 10.18 10.34 14,534,671 +0.11(+1.11%)
Aug 19, 2009 9.865 10.36 9.809 10.23 13,508,706 +0.16(+1.60%)
Aug 18, 2009 10.06 10.14 9.960 10.06 17,335,580 +0.20(+2.02%)
Aug 17, 2009 10.08 10.27 9.856 9.865 16,260,864 -0.50(-4.85%)
Aug 14, 2009 10.72 10.76 10.18 10.37 13,841,831 -0.27(-2.50%)
Aug 13, 2009 10.66 10.77 10.39 10.63 16,073,672 -0.04(-0.36%)
Aug 12, 2009 10.24 10.76 10.19 10.67 19,237,356 +0.27(+2.55%)
Aug 11, 2009 10.59 10.71 10.25 10.41 16,221,083 -0.44(-4.02%)
Aug 10, 2009 10.85 10.89 10.60 10.84 16,864,224 +0.01(+0.09%)
Aug 07, 2009 10.37 10.90 10.35 10.83 24,388,922 +0.73(+7.22%)
Aug 06, 2009 10.26 10.59 9.979 10.10 22,908,694 +0.08(+0.76%)
Aug 05, 2009 10.01 10.10 9.638 10.03 21,233,046 -0.01(-0.09%)
Aug 04, 2009 10.05 10.13 9.884 10.04 13,733,779 -0.11(-1.12%)
Aug 03, 2009 10.09 10.20 9.837 10.15 22,840,108 +0.36(+3.68%)
Jul 31, 2009 9.960 10.01 9.752 9.790 20,583,152 -0.09(-0.86%)
Jul 30, 2009 9.572 9.970 9.572 9.875 18,772,438 +0.46(+4.93%)
Jul 29, 2009 9.524 9.666 9.249 9.411 16,204,517 -0.37(-3.78%)
Jul 28, 2009 9.714 9.922 9.515 9.780 20,278,200 +0.11(+1.18%)
Jul 27, 2009 9.430 9.695 9.344 9.666 18,176,886 +0.29(+3.13%)
Jul 24, 2009 9.316 9.534 9.193 9.373 18,895,368 +0.02(+0.20%)
Jul 23, 2009 9.145 9.524 9.117 9.354 25,119,538 +0.19(+2.07%)
Jul 22, 2009 9.183 9.297 9.032 9.164 14,855,134 +0.03(+0.31%)
Jul 21, 2009 9.268 9.287 8.946 9.136 16,291,043 -0.03(-0.31%)
Jul 20, 2009 8.918 9.174 8.880 9.164 12,794,550 +0.41(+4.65%)
Jul 17, 2009 8.832 8.861 8.662 8.757 13,407,090 -0.01(-0.11%)
Jul 16, 2009 8.501 8.804 8.482 8.766 15,390,117 +0.37(+4.40%)
Jul 15, 2009 8.321 8.406 8.216 8.397 27,125,568 +0.30(+3.75%)
Jul 14, 2009 7.980 8.131 7.875 8.093 13,219,582 +0.21(+2.64%)
Jul 13, 2009 7.714 7.894 7.525 7.885 18,506,424 +0.14(+1.84%)
Jul 10, 2009 7.752 7.923 7.582 7.743 18,376,740 -0.06(-0.73%)
Jul 09, 2009 7.961 8.008 7.695 7.800 18,080,336 +0.08(+0.98%)
Jul 08, 2009 7.913 7.923 7.591 7.724 30,672,816 -0.02(-0.24%)
Jul 07, 2009 8.074 8.122 7.705 7.743 25,043,670 -0.35(-4.33%)
Jul 06, 2009 8.188 8.264 7.951 8.093 21,367,794 -0.06(-0.70%)
Jul 02, 2009 8.709 8.709 8.131 8.150 23,724,254 -0.63(-7.23%)
Jul 01, 2009 8.804 9.041 8.662 8.785 19,784,264 +0.15(+1.76%)
Jun 30, 2009 8.946 8.946 8.529 8.633 17,347,398 -0.15(-1.73%)
Jun 29, 2009 8.633 8.870 8.558 8.785 15,674,176 +0.16(+1.87%)
Jun 26, 2009 8.586 8.671 8.416 8.624 34,962,392 -0.05(-0.55%)
Jun 25, 2009 8.548 8.795 8.510 8.671 26,193,198 +0.15(+1.78%)
Jun 24, 2009 8.785 8.823 8.453 8.520 35,539,584 -0.08(-0.88%)
Jun 23, 2009 8.662 8.814 8.510 8.596 21,986,244 +0.02(+0.22%)
Jun 22, 2009 9.003 9.003 8.510 8.577 19,075,384 -0.46(-5.14%)
Jun 19, 2009 9.041 9.145 8.908 9.041 23,053,362 +0.15(+1.71%)
Jun 18, 2009 8.937 9.107 8.823 8.889 13,619,607 -0.02(-0.21%)
Jun 17, 2009 8.908 9.069 8.709 8.908 22,295,416 -0.01(-0.11%)
Jun 16, 2009 9.458 9.458 8.851 8.918 22,772,892 -0.38(-4.08%)
Jun 15, 2009 9.543 9.666 9.136 9.297 16,871,082 -0.57(-5.76%)
Jun 12, 2009 9.818 9.932 9.562 9.865 12,934,680 -0.09(-0.86%)
Jun 11, 2009 9.970 10.15 9.875 9.951 21,074,766 -0.01(-0.10%)
Jun 10, 2009 10.06 10.13 9.742 9.960 16,938,826 +0.05(+0.48%)
Jun 09, 2009 9.780 9.960 9.676 9.913 12,967,285 +0.04(+0.38%)
Jun 08, 2009 9.477 10.06 9.458 9.875 15,852,293 +0.17(+1.76%)
Jun 05, 2009 9.828 9.903 9.534 9.704 14,594,290 -0.02(-0.19%)
Jun 04, 2009 9.828 9.913 9.648 9.723 16,705,523 -0.08(-0.77%)
Jun 03, 2009 9.951 9.979 9.562 9.799 21,495,894 -0.26(-2.54%)
Jun 02, 2009 9.771 10.15 9.752 10.05 20,205,920 +0.20(+2.02%)
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.