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, 2010 11.57 11.92 11.38 11.90 28,527,606 +0.24(+2.03%)
Aug 30, 2010 11.54 11.84 11.54 11.67 18,866,984 -0.05(-0.40%)
Aug 27, 2010 11.75 11.76 11.32 11.71 18,658,582 +0.25(+2.15%)
Aug 26, 2010 11.51 11.68 11.43 11.47 21,942,032 -0.01(-0.08%)
Aug 25, 2010 11.41 11.53 11.29 11.48 27,619,822 -0.02(-0.16%)
Aug 24, 2010 11.76 11.76 11.44 11.50 31,039,496 -0.33(-2.80%)
Aug 23, 2010 12.17 12.29 11.82 11.83 13,459,956 -0.24(-1.96%)
Aug 20, 2010 12.10 12.12 11.84 12.06 18,592,316 -0.05(-0.39%)
Aug 19, 2010 12.35 12.39 11.90 12.11 18,081,814 -0.35(-2.81%)
Aug 18, 2010 12.38 12.59 12.15 12.46 12,403,600 +0.07(+0.54%)
Aug 17, 2010 12.40 12.61 12.30 12.40 12,511,336 +0.10(+0.85%)
Aug 16, 2010 12.12 12.37 12.00 12.29 10,723,203 +0.02(+0.15%)
Aug 13, 2010 12.46 12.47 12.25 12.27 15,673,965 -0.18(-1.45%)
Aug 12, 2010 12.46 12.57 12.38 12.45 15,307,285 -0.24(-1.87%)
Aug 11, 2010 12.88 12.90 12.48 12.69 21,887,688 -0.51(-3.88%)
Aug 10, 2010 13.26 13.36 13.05 13.20 23,070,562 -0.18(-1.35%)
Aug 09, 2010 13.45 13.49 13.29 13.38 12,670,776 +0.02(+0.14%)
Aug 06, 2010 13.33 13.57 13.09 13.36 21,044,694 -0.24(-1.74%)
Aug 05, 2010 13.82 14.08 13.47 13.60 42,678,396 +0.47(+3.61%)
Aug 04, 2010 12.96 13.19 12.96 13.13 25,223,580 +0.21(+1.61%)
Aug 03, 2010 12.82 12.97 12.49 12.92 22,979,182 -0.03(-0.22%)
Aug 02, 2010 12.66 12.97 12.54 12.95 28,263,702 +0.58(+4.67%)
Jul 30, 2010 12.07 12.47 11.83 12.37 22,321,058 +0.09(+0.69%)
Jul 29, 2010 12.46 12.67 12.11 12.28 19,418,216 -0.02(-0.15%)
Jul 28, 2010 12.40 12.47 12.12 12.30 22,030,140 -0.17(-1.37%)
Jul 27, 2010 12.80 12.81 12.40 12.47 19,859,078 -0.20(-1.57%)
Jul 26, 2010 12.55 12.75 12.46 12.67 14,836,562 +0.11(+0.91%)
Jul 23, 2010 12.22 12.63 12.22 12.56 13,882,456 +0.27(+2.16%)
Jul 22, 2010 12.13 12.50 12.08 12.29 24,232,648 +0.35(+2.94%)
Jul 21, 2010 12.47 12.58 11.92 11.94 34,365,364 -0.54(-4.33%)
Jul 20, 2010 12.04 12.50 11.89 12.48 19,746,804 +0.28(+2.33%)
Jul 19, 2010 11.87 12.21 11.86 12.20 17,509,370 +0.35(+2.96%)
Jul 16, 2010 12.50 12.58 11.82 11.85 22,165,838 -0.63(-5.01%)
Jul 15, 2010 12.55 12.62 12.29 12.47 18,876,586 -0.03(-0.23%)
Jul 14, 2010 12.54 12.60 12.33 12.50 15,880,044 -0.05(-0.38%)
Jul 13, 2010 12.39 12.65 12.30 12.55 12,632,367 +0.24(+1.92%)
Jul 12, 2010 12.13 12.35 12.04 12.31 19,008,696 +0.13(+1.09%)
Jul 09, 2010 11.96 12.18 11.93 12.18 12,057,286 +0.23(+1.90%)
Jul 08, 2010 11.81 11.96 11.74 11.95 16,506,091 +0.21(+1.78%)
Jul 07, 2010 11.27 11.80 11.05 11.74 26,866,518 +0.23(+1.97%)
Jul 06, 2010 11.34 11.78 11.30 11.51 37,522,084 +0.31(+2.79%)
Jul 02, 2010 11.33 11.34 11.04 11.20 18,109,882 -0.09(-0.76%)
Jul 01, 2010 11.33 11.41 11.00 11.29 31,033,060 -0.05(-0.42%)
Jun 30, 2010 11.55 11.68 11.32 11.33 24,742,622 -0.24(-2.05%)
Jun 29, 2010 11.92 11.93 11.41 11.57 29,769,886 -0.44(-3.63%)
Jun 28, 2010 12.01 12.10 11.90 12.01 25,065,934 +0.09(+0.80%)
Jun 25, 2010 12.05 12.07 11.80 11.91 39,301,880 -0.11(-0.95%)
Jun 24, 2010 12.62 12.67 11.88 12.03 34,680,972 -0.71(-5.58%)
Jun 23, 2010 12.87 12.87 12.58 12.74 25,119,750 -0.05(-0.37%)
Jun 22, 2010 13.16 13.25 12.73 12.78 24,244,044 -0.30(-2.32%)
Jun 21, 2010 13.36 13.36 12.98 13.09 17,868,664 -0.18(-1.36%)
Jun 18, 2010 13.46 13.46 13.15 13.27 18,006,262 -0.14(-1.06%)
Jun 17, 2010 13.38 13.45 13.19 13.41 20,144,718 -0.01(-0.07%)
Jun 16, 2010 13.34 13.46 13.11 13.42 34,922,508 -0.20(-1.46%)
Jun 15, 2010 12.21 13.66 12.20 13.62 78,173,352 +1.18(+9.53%)
Jun 14, 2010 12.73 12.83 12.41 12.43 23,160,254 -0.24(-1.87%)
Jun 11, 2010 12.24 12.70 12.23 12.67 13,352,642 +0.05(+0.37%)
Jun 10, 2010 12.42 12.65 12.33 12.62 19,574,492 +0.57(+4.72%)
Jun 09, 2010 11.97 12.36 11.90 12.05 28,248,718 +0.13(+1.11%)
Jun 08, 2010 11.83 11.97 11.58 11.92 25,922,224 +0.18(+1.53%)
Jun 07, 2010 11.95 12.19 11.72 11.74 30,481,510 -0.25(-2.06%)
Jun 04, 2010 12.21 12.30 11.93 11.99 28,198,068 -0.51(-4.09%)
Jun 03, 2010 12.61 12.71 12.27 12.50 19,690,984 -0.12(-0.98%)
Jun 02, 2010 12.15 12.62 12.13 12.62 24,892,566 +0.52(+4.31%)
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.