Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.04 USD +0.71 (+2.01%)
Official Closing Price Updated: 4:09 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.93 11.00 10.59 10.72 15,120,900 -0.26(-2.37%)
Aug 28, 2009 11.39 11.42 10.83 10.98 16,266,700 -0.05(-0.45%)
Aug 27, 2009 11.03 11.15 10.71 11.03 13,316,400 -0.04(-0.36%)
Aug 26, 2009 10.99 11.16 10.84 11.07 15,123,600 +0.11(+1.00%)
Aug 25, 2009 11.34 11.39 10.92 10.96 15,799,800 -0.12(-1.08%)
Aug 24, 2009 11.24 11.33 10.98 11.08 10,667,100 -0.09(-0.81%)
Aug 21, 2009 10.88 11.22 10.53 11.17 17,535,700 +0.26(+2.38%)
Aug 20, 2009 10.89 10.95 10.74 10.91 13,774,400 +0.12(+1.11%)
Aug 19, 2009 10.41 10.93 10.35 10.79 12,802,100 +0.17(+1.60%)
Aug 18, 2009 10.62 10.70 10.51 10.62 16,428,800 +0.21(+2.02%)
Aug 17, 2009 10.64 10.84 10.40 10.41 15,410,300 -0.53(-4.84%)
Aug 14, 2009 11.31 11.35 10.74 10.94 13,117,800 -0.28(-2.50%)
Aug 13, 2009 11.25 11.36 10.96 11.22 15,232,900 -0.04(-0.36%)
Aug 12, 2009 10.81 11.35 10.75 11.26 18,231,100 +0.28(+2.55%)
Aug 11, 2009 11.17 11.30 10.82 10.98 15,372,600 -0.46(-4.02%)
Aug 10, 2009 11.45 11.49 11.18 11.44 15,982,100 +0.01(+0.09%)
Aug 07, 2009 10.94 11.50 10.92 11.43 23,113,200 +0.77(+7.22%)
Aug 06, 2009 10.83 11.17 10.53 10.66 21,710,400 +0.08(+0.76%)
Aug 05, 2009 10.56 10.66 10.17 10.58 20,122,400 -0.01(-0.09%)
Aug 04, 2009 10.61 10.69 10.43 10.59 13,015,400 -0.12(-1.12%)
Aug 03, 2009 10.65 10.76 10.38 10.71 21,645,400 +0.38(+3.68%)
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%)
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.