Stock Quote

Twenty-First Century Fox (NQ: FOXA )

37.92 USD -0.27 (-0.69%)
Streaming Delayed Price Updated: 1:09 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 45.40 45.40 45.40 0 +0.09(+0.20%)
Aug 30, 2018 45.56 45.61 45.13 45.31 6,163,863 -0.29(-0.64%)
Aug 29, 2018 45.26 45.63 45.18 45.60 4,862,861 +0.38(+0.84%)
Aug 28, 2018 45.21 45.38 45.13 45.22 6,381,145 +0.05(+0.11%)
Aug 27, 2018 45.39 45.39 45.12 45.17 7,749,480 +0.00(+0.00%)
Aug 24, 2018 45.25 45.36 45.15 45.17 6,846,100 -0.10(-0.22%)
Aug 23, 2018 45.31 45.54 45.17 45.27 5,266,757 -0.08(-0.18%)
Aug 22, 2018 45.38 45.59 45.24 45.35 6,964,442 -0.02(-0.04%)
Aug 21, 2018 45.35 45.60 45.25 45.37 7,467,937 -0.02(-0.04%)
Aug 20, 2018 45.42 45.55 45.30 45.39 6,896,040 +0.01(+0.02%)
Aug 17, 2018 45.70 45.78 45.24 45.38 13,165,900 -0.29(-0.63%)
Aug 16, 2018 45.49 45.78 45.30 45.67 6,763,117 +0.33(+0.73%)
Aug 15, 2018 45.05 45.49 45.05 45.34 6,675,370 -0.14(-0.31%)
Aug 14, 2018 45.48 45.81 45.33 45.48 6,625,958 +0.16(+0.35%)
Aug 13, 2018 45.60 45.74 45.15 45.32 6,967,327 -0.16(-0.35%)
Aug 10, 2018 45.41 45.60 45.28 45.48 5,206,700 -0.12(-0.26%)
Aug 09, 2018 45.37 45.79 45.05 45.60 8,009,700 +0.14(+0.31%)
Aug 08, 2018 45.57 45.57 45.05 45.46 8,348,144 -0.04(-0.09%)
Aug 07, 2018 45.71 45.97 45.48 45.50 6,881,578 -0.19(-0.42%)
Aug 06, 2018 45.29 46.08 45.19 45.69 10,250,263 +0.27(+0.59%)
Aug 03, 2018 45.03 45.62 44.96 45.42 8,890,200 +0.39(+0.87%)
Aug 02, 2018 44.80 45.17 44.80 45.03 12,520,050 +0.03(+0.07%)
Aug 01, 2018 44.87 45.21 44.76 45.00 8,926,889 +0.00(+0.00%)
Jul 31, 2018 45.30 45.40 44.91 45.00 12,711,715 -0.16(-0.35%)
Jul 30, 2018 45.10 45.45 44.94 45.16 13,706,331 +0.01(+0.02%)
Jul 27, 2018 45.37 45.42 45.08 45.15 10,750,200 -0.23(-0.51%)
Jul 26, 2018 45.37 45.63 45.21 45.38 15,778,356 +0.19(+0.42%)
Jul 25, 2018 45.13 45.31 44.59 45.19 13,687,622 -0.04(-0.09%)
Jul 24, 2018 46.08 46.09 45.12 45.23 17,100,080 -0.69(-1.50%)
Jul 23, 2018 45.97 46.10 45.75 45.92 13,682,895 -0.08(-0.17%)
Jul 20, 2018 46.35 46.38 45.90 46.00 23,561,538 -0.65(-1.39%)
Jul 19, 2018 46.00 46.65 45.72 46.65 41,717,876 -0.03(-0.06%)
Jul 18, 2018 46.36 46.83 46.36 46.68 7,698,238 +0.21(+0.45%)
Jul 17, 2018 46.45 46.89 46.38 46.47 13,024,040 -0.24(-0.51%)
Jul 16, 2018 47.48 47.51 46.28 46.71 18,565,900 -0.85(-1.79%)
Jul 13, 2018 47.63 47.56 21,135,085 +0.18(+0.38%)
Jul 12, 2018 47.97 48.06 47.25 47.38 21,240,077 -0.41(-0.86%)
Jul 11, 2018 49.30 49.32 47.24 47.79 37,972,155 -1.98(-3.98%)
Jul 10, 2018 49.56 50.06 49.55 49.77 12,636,699 +0.21(+0.42%)
Jul 09, 2018 48.92 49.59 48.48 49.56 12,520,586 +0.63(+1.29%)
Jul 06, 2018 48.86 49.15 48.59 48.93 14,853,062 +0.19(+0.39%)
Jul 05, 2018 49.04 49.08 48.29 48.74 13,211,957 +0.14(+0.29%)
Jul 03, 2018 48.60 48.60 48.60 0 -0.60(-1.22%)
Jul 02, 2018 49.56 49.88 48.93 49.20 11,454,969 -0.49(-0.99%)
Jun 29, 2018 49.61 50.15 49.48 49.69 13,211,370 -0.10(-0.20%)
Jun 28, 2018 49.13 49.83 49.06 49.79 16,554,200 +0.99(+2.03%)
Jun 27, 2018 48.48 49.04 47.89 48.80 29,345,088 +1.12(+2.35%)
Jun 26, 2018 48.22 48.66 47.50 47.68 23,825,175 -0.46(-0.96%)
Jun 25, 2018 48.50 48.65 47.85 48.14 14,085,605 -0.47(-0.97%)
Jun 22, 2018 48.60 49.17 48.53 48.61 15,500,763 +0.26(+0.54%)
Jun 21, 2018 48.69 49.24 48.18 48.35 37,865,603 +0.27(+0.56%)
Jun 20, 2018 47.59 48.52 47.26 48.08 66,694,865 +3.37(+7.54%)
Jun 19, 2018 44.41 45.06 44.26 44.71 11,403,484 +0.15(+0.34%)
Jun 18, 2018 44.82 44.82 44.34 44.56 12,098,165 -0.10(-0.22%)
Jun 15, 2018 45.05 44.58 44.66 19,369,393 +0.08(+0.18%)
Jun 14, 2018 44.12 44.70 44.10 44.58 24,742,792 +0.92(+2.11%)
Jun 13, 2018 43.71 43.93 43.20 43.66 49,041,276 +3.12(+7.70%)
Jun 12, 2018 40.14 41.02 40.14 40.54 16,839,100 +0.41(+1.02%)
Jun 11, 2018 39.87 41.11 39.80 40.13 16,121,617 +0.14(+0.35%)
Jun 08, 2018 39.57 40.30 39.55 39.99 10,898,779 +0.34(+0.86%)
Jun 07, 2018 39.13 39.68 39.04 39.65 13,865,657 +0.35(+0.89%)
Jun 06, 2018 39.39 38.86 39.30 16,787,680 +0.22(+0.56%)
Jun 05, 2018 38.75 39.10 38.65 39.08 9,069,457 +0.42(+1.09%)
Jun 04, 2018 38.66 38.99 38.64 38.66 8,089,218 +0.10(+0.26%)
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.