Stock Quote

Twenty-First Century Fox (NQ: FOXA )

37.60 USD -0.90 (-2.34%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.99 28.52 27.50 27.83 4,539,292 +0.06(+0.22%)
Sep 29, 2020 27.71 27.97 27.12 27.77 3,335,292 -0.07(-0.25%)
Sep 28, 2020 27.09 27.86 27.07 27.84 3,112,839 +1.14(+4.27%)
Sep 25, 2020 25.98 26.84 25.92 26.70 3,348,500 +0.50(+1.91%)
Sep 24, 2020 25.97 26.43 25.57 26.20 2,443,227 +0.29(+1.12%)
Sep 23, 2020 26.59 26.97 25.86 25.91 3,726,141 -0.86(-3.21%)
Sep 22, 2020 26.85 27.12 26.56 26.77 4,320,953 -0.01(-0.04%)
Sep 21, 2020 27.53 27.67 26.44 26.78 4,797,721 -1.18(-4.22%)
Sep 18, 2020 28.65 28.66 27.59 27.96 6,768,100 -0.67(-2.34%)
Sep 17, 2020 28.70 29.25 28.38 28.63 4,241,253 -0.71(-2.42%)
Sep 16, 2020 28.86 29.92 28.75 29.34 5,352,262 +0.73(+2.55%)
Sep 15, 2020 28.73 29.00 28.36 28.61 3,350,905 -0.05(-0.17%)
Sep 14, 2020 28.29 29.30 28.22 28.66 5,798,111 +0.52(+1.85%)
Sep 11, 2020 28.32 28.64 27.64 28.14 4,736,200 -0.05(-0.18%)
Sep 10, 2020 28.27 28.75 28.01 28.19 4,424,450 -0.01(-0.04%)
Sep 09, 2020 27.75 28.43 27.38 28.20 4,781,100 +0.51(+1.84%)
Sep 08, 2020 27.51 28.29 27.45 27.69 4,941,619 +0.03(+0.11%)
Sep 04, 2020 27.88 27.97 27.22 27.66 4,928,700 +0.31(+1.13%)
Sep 03, 2020 28.07 28.62 27.21 27.35 6,258,212 -0.53(-1.90%)
Sep 02, 2020 27.48 28.10 27.47 27.88 3,517,361 +0.44(+1.60%)
Sep 01, 2020 26.80 27.58 26.80 27.44 4,016,455 -0.42(-1.51%)
Aug 31, 2020 28.00 28.41 27.65 27.86 5,925,342 +0.05(+0.16%)
Aug 28, 2020 27.60 27.83 27.41 27.82 3,859,600 +0.25(+0.89%)
Aug 27, 2020 27.40 27.82 27.29 27.57 3,601,170 +0.42(+1.55%)
Aug 26, 2020 26.79 27.30 26.62 27.15 4,463,617 +0.25(+0.93%)
Aug 25, 2020 26.95 27.23 26.41 26.90 4,075,310 -0.08(-0.30%)
Aug 24, 2020 26.08 27.14 26.00 26.98 3,620,843 +0.98(+3.77%)
Aug 21, 2020 25.82 26.05 25.57 26.00 3,016,500 +0.11(+0.42%)
Aug 20, 2020 25.71 26.02 25.51 25.89 4,718,991 +0.04(+0.15%)
Aug 19, 2020 25.60 26.15 25.59 25.85 3,437,625 +0.21(+0.82%)
Aug 18, 2020 25.57 25.80 25.45 25.64 2,673,601 +0.08(+0.31%)
Aug 17, 2020 25.89 25.93 25.17 25.56 3,101,228 -0.18(-0.70%)
Aug 14, 2020 25.59 26.05 25.21 25.74 3,036,000 +0.17(+0.66%)
Aug 13, 2020 24.84 25.61 24.73 25.57 6,538,863 +0.65(+2.61%)
Aug 12, 2020 24.95 25.14 24.60 24.92 4,732,462 +0.26(+1.05%)
Aug 11, 2020 24.78 25.50 24.59 24.66 7,978,927 +0.26(+1.07%)
Aug 10, 2020 24.61 24.86 24.17 24.40 9,867,371 -0.27(-1.09%)
Aug 07, 2020 24.87 25.10 24.27 24.67 7,072,600 -0.32(-1.28%)
Aug 06, 2020 24.90 25.32 24.64 24.99 5,962,298 +0.26(+1.05%)
Aug 05, 2020 25.36 25.71 24.22 24.73 7,628,213 -1.12(-4.33%)
Aug 04, 2020 26.31 27.20 25.85 25.85 5,462,522 -0.51(-1.93%)
Aug 03, 2020 25.77 26.42 25.43 26.36 3,826,146 +0.59(+2.29%)
Jul 31, 2020 25.84 25.84 25.17 25.77 3,924,900 -0.05(-0.19%)
Jul 30, 2020 25.50 26.00 25.26 25.82 3,669,739 -0.04(-0.15%)
Jul 29, 2020 25.87 26.05 25.41 25.86 2,170,135 +0.12(+0.47%)
Jul 28, 2020 25.54 26.18 25.45 25.74 2,593,866 +0.02(+0.08%)
Jul 27, 2020 26.58 26.76 25.41 25.72 4,550,911 -0.94(-3.53%)
Jul 24, 2020 26.42 27.38 26.32 26.66 4,132,900 +0.42(+1.60%)
Jul 23, 2020 26.07 26.53 25.94 26.24 4,029,778 +0.33(+1.27%)
Jul 22, 2020 25.47 25.95 25.22 25.91 2,859,667 +0.51(+2.01%)
Jul 21, 2020 24.92 25.67 24.81 25.40 4,913,016 +0.64(+2.58%)
Jul 20, 2020 25.14 25.39 24.30 24.76 3,842,299 -0.52(-2.06%)
Jul 17, 2020 26.18 26.36 25.01 25.28 5,080,000 -0.89(-3.40%)
Jul 16, 2020 25.87 26.37 25.77 26.17 2,200,495 +0.11(+0.42%)
Jul 15, 2020 25.33 26.18 25.33 26.06 5,356,137 +1.03(+4.12%)
Jul 14, 2020 24.78 25.42 24.48 25.03 3,664,868 +0.07(+0.28%)
Jul 13, 2020 25.11 25.53 24.34 24.96 5,807,021 -0.36(-1.42%)
Jul 10, 2020 24.43 25.39 24.21 25.32 3,359,600 +0.95(+3.90%)
Jul 09, 2020 25.28 25.42 23.93 24.37 5,923,700 -0.93(-3.68%)
Jul 08, 2020 25.58 25.67 25.00 25.30 4,276,490 -0.39(-1.52%)
Jul 07, 2020 26.24 26.38 25.63 25.69 3,815,020 -0.81(-3.06%)
Jul 06, 2020 27.01 27.29 26.12 26.50 5,096,700 -0.06(-0.23%)
Jul 02, 2020 27.63 27.73 26.47 26.56 3,614,100 -0.37(-1.37%)
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.