Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 +0.45 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 22.01 22.33 22.01 22.17 13,821,254 +0.25(+1.12%)
Aug 30, 2012 22.03 22.13 21.84 21.92 10,114,884 -0.25(-1.11%)
Aug 29, 2012 22.16 22.25 22.02 22.17 6,724,754 +0.10(+0.47%)
Aug 28, 2012 22.09 22.20 21.98 22.06 10,569,567 -0.09(-0.43%)
Aug 27, 2012 22.12 22.25 22.00 22.16 8,986,775 +0.07(+0.30%)
Aug 24, 2012 21.86 22.15 21.70 22.09 24,471,438 +0.00(+0.00%)
Aug 23, 2012 22.18 22.25 21.91 22.09 14,438,965 -0.21(-0.94%)
Aug 22, 2012 22.01 22.31 22.01 22.30 12,247,221 +0.19(+0.86%)
Aug 21, 2012 21.93 22.36 21.92 22.11 14,098,665 +0.26(+1.17%)
Aug 20, 2012 21.98 22.08 21.71 21.85 30,391,924 -0.19(-0.86%)
Aug 17, 2012 22.38 22.38 21.96 22.04 19,101,026 -0.24(-1.06%)
Aug 16, 2012 22.20 22.34 22.09 22.28 14,858,827 +0.10(+0.47%)
Aug 15, 2012 22.09 22.23 21.97 22.18 9,484,616 +0.09(+0.43%)
Aug 14, 2012 22.14 22.30 22.00 22.08 9,617,254 +0.03(+0.13%)
Aug 13, 2012 22.12 22.22 21.98 22.05 13,366,360 -0.11(-0.51%)
Aug 10, 2012 22.36 22.38 22.01 22.17 20,175,952 -0.27(-1.18%)
Aug 09, 2012 22.03 22.79 22.03 22.43 36,691,224 -0.05(-0.21%)
Aug 08, 2012 22.52 22.70 22.37 22.48 26,618,758 -0.13(-0.59%)
Aug 07, 2012 22.41 22.78 22.41 22.61 30,786,778 +0.25(+1.10%)
Aug 06, 2012 22.36 22.57 22.19 22.37 27,505,860 +0.12(+0.55%)
Aug 03, 2012 22.10 22.34 22.08 22.24 21,165,830 +0.31(+1.43%)
Aug 02, 2012 21.61 22.03 21.48 21.93 19,837,130 +0.12(+0.56%)
Aug 01, 2012 22.01 22.05 21.74 21.81 21,908,792 -0.01(-0.04%)
Jul 31, 2012 21.97 22.00 21.77 21.82 19,669,248 -0.24(-1.07%)
Jul 30, 2012 22.14 22.21 21.94 22.05 14,593,657 -0.10(-0.47%)
Jul 27, 2012 21.66 22.33 21.55 22.16 29,774,952 +0.75(+3.50%)
Jul 26, 2012 21.33 21.53 21.19 21.41 14,336,400 +0.48(+2.31%)
Jul 25, 2012 20.71 21.10 20.64 20.93 15,851,237 +0.31(+1.52%)
Jul 24, 2012 20.72 20.83 20.42 20.61 16,334,833 -0.07(-0.32%)
Jul 23, 2012 20.43 20.73 20.29 20.68 16,641,895 -0.16(-0.77%)
Jul 20, 2012 21.20 21.25 20.82 20.84 22,074,352 -0.39(-1.83%)
Jul 19, 2012 21.40 21.65 21.20 21.23 16,534,581 +0.03(+0.13%)
Jul 18, 2012 21.00 21.29 20.95 21.20 13,662,659 +0.08(+0.36%)
Jul 17, 2012 20.90 21.12 20.55 21.12 15,276,156 +0.42(+2.01%)
Jul 16, 2012 20.71 20.81 20.51 20.71 10,688,276 -0.09(-0.46%)
Jul 13, 2012 20.49 20.92 20.38 20.80 12,667,505 +0.37(+1.81%)
Jul 12, 2012 20.42 20.63 20.17 20.43 21,494,628 -0.12(-0.60%)
Jul 11, 2012 20.71 20.81 20.41 20.56 15,338,202 -0.16(-0.78%)
Jul 10, 2012 20.92 21.04 20.60 20.72 13,353,064 -0.06(-0.27%)
Jul 09, 2012 20.93 21.00 20.65 20.77 23,798,752 -0.20(-0.95%)
Jul 06, 2012 21.19 21.29 20.90 20.97 22,081,316 -0.29(-1.38%)
Jul 05, 2012 21.28 21.45 21.12 21.27 18,090,994 -0.27(-1.28%)
Jul 03, 2012 21.61 21.74 21.47 21.54 10,166,694 -0.11(-0.53%)
Jul 02, 2012 21.13 21.66 21.09 21.65 28,897,556 +0.53(+2.51%)
Jun 29, 2012 21.11 21.17 20.74 21.12 50,596,576 +0.28(+1.36%)
Jun 28, 2012 20.92 21.07 20.64 20.84 50,761,504 -0.30(-1.43%)
Jun 27, 2012 20.51 21.54 20.48 21.14 74,458,320 +0.52(+2.53%)
Jun 26, 2012 20.20 20.75 20.09 20.62 88,090,384 +1.58(+8.31%)
Jun 25, 2012 19.11 19.14 18.93 19.04 13,780,102 -0.26(-1.33%)
Jun 22, 2012 19.14 19.38 19.02 19.30 28,469,254 +0.19(+0.99%)
Jun 21, 2012 19.42 19.53 19.08 19.11 15,528,031 -0.30(-1.56%)
Jun 20, 2012 19.21 19.49 19.16 19.41 15,002,333 +0.23(+1.19%)
Jun 19, 2012 19.13 19.30 19.03 19.18 13,950,832 +0.14(+0.75%)
Jun 18, 2012 19.01 19.15 18.81 19.04 11,604,607 +0.02(+0.10%)
Jun 15, 2012 18.89 19.05 18.74 19.02 33,581,036 +0.20(+1.06%)
Jun 14, 2012 18.54 18.95 18.49 18.82 23,314,840 +0.27(+1.48%)
Jun 13, 2012 18.57 18.75 18.38 18.55 22,211,000 -0.12(-0.66%)
Jun 12, 2012 18.27 18.67 18.13 18.67 19,279,776 +0.53(+2.93%)
Jun 11, 2012 18.69 18.70 18.10 18.14 13,934,055 -0.28(-1.54%)
Jun 08, 2012 18.23 18.48 18.03 18.42 20,749,766 +0.14(+0.78%)
Jun 07, 2012 18.57 18.71 18.23 18.28 16,074,939 -0.10(-0.57%)
Jun 06, 2012 17.72 18.42 17.71 18.39 33,814,976 +0.75(+4.24%)
Jun 05, 2012 17.56 17.77 17.51 17.64 19,471,294 +0.02(+0.11%)
Jun 04, 2012 17.46 17.70 17.36 17.62 23,759,920 +0.04(+0.22%)
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.