Stock Quote

Twenty-First Century Fox (NQ: FOXA )

41.61 USD -0.84 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.06 12.25 11.72 11.96 22,107,500 +0.06(+0.50%)
Sep 29, 2009 11.98 12.08 11.81 11.90 12,728,700 -0.07(-0.58%)
Sep 28, 2009 11.52 12.02 11.51 11.97 9,117,700 +0.45(+3.91%)
Sep 25, 2009 11.78 11.90 11.51 11.52 19,712,500 -0.17(-1.45%)
Sep 24, 2009 11.98 12.07 11.58 11.69 21,216,400 -0.24(-2.01%)
Sep 23, 2009 12.25 12.33 11.89 11.93 15,727,600 -0.36(-2.93%)
Sep 22, 2009 12.28 12.37 12.14 12.29 14,649,300 +0.15(+1.24%)
Sep 21, 2009 12.06 12.24 12.03 12.14 19,668,400 -0.07(-0.57%)
Sep 18, 2009 12.25 12.36 11.97 12.21 34,665,800 +0.07(+0.58%)
Sep 17, 2009 12.29 12.58 12.02 12.14 23,215,300 -0.17(-1.38%)
Sep 16, 2009 12.11 12.41 11.97 12.31 17,763,900 +0.21(+1.74%)
Sep 15, 2009 11.79 12.24 11.77 12.10 26,780,100 +0.27(+2.28%)
Sep 14, 2009 11.65 11.86 11.55 11.83 12,875,600 +0.08(+0.68%)
Sep 11, 2009 11.56 11.86 11.49 11.75 23,208,700 +0.07(+0.60%)
Sep 10, 2009 11.21 11.72 11.11 11.68 18,731,500 +0.39(+3.45%)
Sep 09, 2009 11.10 11.32 10.94 11.29 13,476,500 +0.11(+0.98%)
Sep 08, 2009 11.24 11.30 11.02 11.18 11,906,100 +0.15(+1.36%)
Sep 04, 2009 10.62 11.06 10.40 11.03 14,954,300 +0.44(+4.15%)
Sep 03, 2009 10.82 10.82 10.47 10.59 15,552,900 +0.15(+1.44%)
Sep 02, 2009 10.40 10.55 10.25 10.44 13,386,900 +0.02(+0.19%)
Sep 01, 2009 10.60 10.97 10.32 10.42 22,078,200 -0.30(-2.80%)
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%)
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.