Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 27.70 27.79 27.32 27.39 16,302,302 -0.53(-1.90%)
Aug 28, 2015 27.48 28.01 27.32 27.92 12,825,509 +0.12(+0.43%)
Aug 27, 2015 27.63 28.12 27.13 27.80 28,426,668 +0.46(+1.68%)
Aug 26, 2015 27.29 27.37 26.59 27.34 24,824,548 +0.61(+2.28%)
Aug 25, 2015 27.26 27.51 26.73 26.73 30,427,788 +0.07(+0.26%)
Aug 24, 2015 24.82 27.61 22.81 26.66 27,802,262 -1.28(-4.58%)
Aug 21, 2015 28.34 28.57 27.94 27.94 23,673,030 -0.76(-2.65%)
Aug 20, 2015 29.63 29.70 28.67 28.70 24,615,260 -1.26(-4.21%)
Aug 19, 2015 30.08 30.12 29.90 29.96 21,481,676 -0.23(-0.76%)
Aug 18, 2015 30.22 30.54 30.07 30.19 18,712,306 -0.34(-1.11%)
Aug 17, 2015 30.01 30.59 29.86 30.53 10,923,548 +0.26(+0.86%)
Aug 14, 2015 30.02 30.35 29.85 30.27 18,949,710 +0.15(+0.50%)
Aug 13, 2015 30.04 30.24 29.80 30.12 19,338,076 +0.04(+0.13%)
Aug 12, 2015 29.92 30.16 29.62 30.08 23,127,874 +0.03(+0.10%)
Aug 11, 2015 30.55 30.62 29.86 30.05 27,328,036 -0.61(-1.99%)
Aug 10, 2015 30.87 31.10 30.45 30.66 26,209,896 -0.03(-0.10%)
Aug 07, 2015 29.61 30.79 29.61 30.69 29,626,886 +0.82(+2.75%)
Aug 06, 2015 29.85 30.15 27.56 29.87 94,066,304 -2.05(-6.42%)
Aug 05, 2015 33.32 33.41 31.52 31.92 52,003,808 -2.41(-7.02%)
Aug 04, 2015 34.42 34.70 34.16 34.33 10,760,495 -0.05(-0.15%)
Aug 03, 2015 34.62 34.62 34.19 34.38 11,352,101 -0.11(-0.32%)
Jul 31, 2015 34.31 34.64 34.13 34.49 21,624,656 +0.45(+1.32%)
Jul 30, 2015 34.00 34.38 33.69 34.04 21,781,720 +0.03(+0.09%)
Jul 29, 2015 33.39 34.07 33.39 34.01 10,396,506 +0.38(+1.13%)
Jul 28, 2015 33.25 33.69 33.07 33.63 10,064,880 +0.46(+1.39%)
Jul 27, 2015 33.67 33.85 33.07 33.17 8,701,044 -0.49(-1.46%)
Jul 24, 2015 33.24 33.80 33.23 33.66 13,075,838 +0.43(+1.29%)
Jul 23, 2015 33.55 33.65 33.04 33.23 8,253,050 -0.46(-1.37%)
Jul 22, 2015 33.87 33.99 33.51 33.69 5,384,831 +0.18(+0.54%)
Jul 21, 2015 33.85 33.95 33.48 33.51 6,896,887 -0.33(-0.98%)
Jul 20, 2015 33.71 33.95 33.50 33.84 7,782,247 -0.15(-0.44%)
Jul 17, 2015 34.02 34.27 33.45 33.99 11,539,654 -0.26(-0.76%)
Jul 16, 2015 34.18 34.27 34.05 34.25 5,959,717 +0.32(+0.94%)
Jul 15, 2015 33.61 34.04 33.59 33.93 7,675,087 +0.27(+0.80%)
Jul 14, 2015 33.72 33.89 33.59 33.66 6,937,124 -0.01(-0.03%)
Jul 13, 2015 33.31 33.77 33.29 33.67 12,884,361 +0.57(+1.71%)
Jul 10, 2015 32.77 33.28 32.76 33.10 9,675,603 +0.62(+1.92%)
Jul 09, 2015 32.52 32.75 32.44 32.48 9,937,740 +0.26(+0.81%)
Jul 08, 2015 32.42 32.70 32.17 32.22 9,961,327 -0.46(-1.41%)
Jul 07, 2015 32.63 32.73 32.01 32.68 10,398,510 +0.11(+0.34%)
Jul 06, 2015 32.14 32.81 32.05 32.57 11,008,061 +0.21(+0.65%)
Jul 02, 2015 32.66 32.36 32.36 32.36 10,806,100 -0.24(-0.74%)
Jul 01, 2015 32.77 33.02 32.58 32.60 10,298,647 +0.05(+0.17%)
Jun 30, 2015 32.62 32.91 32.36 32.55 14,752,607 +0.25(+0.77%)
Jun 29, 2015 32.78 32.95 32.22 32.30 13,108,518 -0.64(-1.96%)
Jun 26, 2015 33.00 33.45 32.93 32.94 31,263,476 -0.02(-0.06%)
Jun 25, 2015 33.03 33.26 32.94 32.96 8,240,346 -0.02(-0.06%)
Jun 24, 2015 33.26 33.35 32.95 32.98 10,650,192 -0.44(-1.32%)
Jun 23, 2015 33.25 33.47 33.20 33.42 10,003,424 +0.15(+0.45%)
Jun 22, 2015 33.12 33.49 33.12 33.27 9,263,689 +0.36(+1.09%)
Jun 19, 2015 32.99 33.32 32.81 32.91 25,747,218 -0.11(-0.33%)
Jun 18, 2015 32.80 33.09 32.68 33.02 12,784,208 +0.33(+1.01%)
Jun 17, 2015 32.38 32.79 32.22 32.69 15,010,421 +0.43(+1.33%)
Jun 16, 2015 32.48 32.55 32.17 32.26 10,193,555 -0.20(-0.62%)
Jun 15, 2015 32.31 32.54 32.14 32.46 19,672,712 -0.23(-0.72%)
Jun 12, 2015 32.80 32.84 32.56 32.70 9,147,181 -0.20(-0.62%)
Jun 11, 2015 33.01 33.19 32.53 32.90 16,628,515 -0.06(-0.18%)
Jun 10, 2015 32.95 33.24 32.81 32.96 13,565,712 +0.16(+0.47%)
Jun 09, 2015 32.99 33.07 32.74 32.80 17,059,852 -0.27(-0.80%)
Jun 08, 2015 33.26 33.30 32.97 33.07 9,685,103 -0.23(-0.69%)
Jun 05, 2015 33.49 33.57 32.98 33.30 11,283,877 -0.27(-0.80%)
Jun 04, 2015 33.33 33.73 33.20 33.57 13,172,322 -0.06(-0.19%)
Jun 03, 2015 33.76 33.78 33.38 33.63 12,613,868 +0.23(+0.69%)
Jun 02, 2015 33.36 33.83 33.36 33.41 14,612,323 -0.17(-0.52%)
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.