Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.34 USD -0.58 (-1.57%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.38 13.47 12.97 13.06 36,484,000 -0.13(-0.99%)
Sep 29, 2010 13.64 13.68 13.14 13.19 32,097,600 -0.42(-3.09%)
Sep 28, 2010 13.67 13.73 13.35 13.61 21,275,700 +0.02(+0.15%)
Sep 27, 2010 13.98 14.01 13.57 13.59 19,130,800 -0.40(-2.86%)
Sep 24, 2010 13.70 14.09 13.63 13.99 19,202,300 +0.53(+3.94%)
Sep 23, 2010 13.37 13.77 13.32 13.46 20,939,700 -0.04(-0.30%)
Sep 22, 2010 13.93 14.08 13.42 13.50 23,664,700 -0.32(-2.32%)
Sep 21, 2010 14.03 14.04 13.67 13.82 18,788,400 -0.17(-1.22%)
Sep 20, 2010 13.64 14.04 13.59 13.99 20,338,500 +0.46(+3.40%)
Sep 17, 2010 13.66 13.71 13.46 13.53 24,543,100 -0.01(-0.07%)
Sep 16, 2010 13.67 13.78 13.37 13.54 15,083,900 -0.20(-1.46%)
Sep 15, 2010 13.76 13.81 13.66 13.74 14,114,200 -0.07(-0.51%)
Sep 14, 2010 13.71 13.88 13.63 13.81 21,626,100 -0.01(-0.07%)
Sep 13, 2010 13.72 13.88 13.53 13.82 27,248,900 +0.31(+2.29%)
Sep 10, 2010 13.53 13.61 13.35 13.51 11,091,000 +0.09(+0.67%)
Sep 09, 2010 13.41 13.54 13.30 13.42 10,869,900 +0.24(+1.82%)
Sep 08, 2010 13.11 13.33 13.05 13.18 13,777,000 +0.12(+0.92%)
Sep 07, 2010 13.40 13.41 13.01 13.06 14,011,200 -0.40(-2.97%)
Sep 03, 2010 13.31 13.46 13.24 13.46 13,081,200 +0.20(+1.51%)
Sep 02, 2010 13.07 13.26 13.01 13.26 12,220,500 +0.26(+2.00%)
Sep 01, 2010 12.75 13.18 12.75 13.00 27,725,800 +0.44(+3.50%)
Aug 31, 2010 12.21 12.58 12.01 12.56 27,035,400 +0.25(+2.03%)
Aug 30, 2010 12.18 12.49 12.18 12.31 17,880,100 -0.05(-0.40%)
Aug 27, 2010 12.40 12.41 11.94 12.36 17,682,600 +0.26(+2.15%)
Aug 26, 2010 12.15 12.32 12.06 12.10 20,794,300 -0.01(-0.08%)
Aug 25, 2010 12.04 12.17 11.91 12.11 26,175,100 -0.02(-0.16%)
Aug 24, 2010 12.41 12.41 12.07 12.13 29,415,900 -0.35(-2.80%)
Aug 23, 2010 12.84 12.97 12.47 12.48 12,755,900 -0.25(-1.96%)
Aug 20, 2010 12.77 12.79 12.49 12.73 17,619,800 -0.05(-0.39%)
Aug 19, 2010 13.03 13.07 12.56 12.78 17,136,000 -0.37(-2.81%)
Aug 18, 2010 13.06 13.29 12.82 13.15 11,754,800 +0.07(+0.54%)
Aug 17, 2010 13.08 13.31 12.98 13.08 11,856,900 +0.11(+0.85%)
Aug 16, 2010 12.79 13.05 12.66 12.97 10,162,300 +0.02(+0.15%)
Aug 13, 2010 13.15 13.16 12.93 12.95 14,854,100 -0.19(-1.45%)
Aug 12, 2010 13.15 13.26 13.06 13.14 14,506,600 -0.25(-1.87%)
Aug 11, 2010 13.59 13.61 13.17 13.39 20,742,800 -0.54(-3.88%)
Aug 10, 2010 13.99 14.10 13.77 13.93 21,863,800 -0.19(-1.35%)
Aug 09, 2010 14.19 14.23 14.02 14.12 12,008,000 +0.02(+0.14%)
Aug 06, 2010 14.07 14.32 13.81 14.10 19,943,900 -0.25(-1.74%)
Aug 05, 2010 14.58 14.86 14.21 14.35 40,446,000 +0.50(+3.61%)
Aug 04, 2010 13.67 13.92 13.67 13.85 23,904,200 +0.22(+1.61%)
Aug 03, 2010 13.53 13.69 13.18 13.63 21,777,200 -0.03(-0.22%)
Aug 02, 2010 13.36 13.69 13.23 13.66 26,785,300 +0.61(+4.67%)
Jul 30, 2010 12.74 13.16 12.48 13.05 21,153,500 +0.09(+0.69%)
Jul 29, 2010 13.15 13.37 12.78 12.96 18,402,500 -0.02(-0.15%)
Jul 28, 2010 13.08 13.16 12.79 12.98 20,877,800 -0.18(-1.37%)
Jul 27, 2010 13.51 13.52 13.08 13.16 18,820,300 -0.21(-1.57%)
Jul 26, 2010 13.24 13.45 13.15 13.37 14,060,500 +0.12(+0.91%)
Jul 23, 2010 12.89 13.33 12.89 13.25 13,156,300 +0.28(+2.16%)
Jul 22, 2010 12.80 13.19 12.75 12.97 22,965,100 +0.37(+2.94%)
Jul 21, 2010 13.16 13.27 12.58 12.60 32,567,800 -0.57(-4.33%)
Jul 20, 2010 12.70 13.19 12.55 13.17 18,713,900 +0.30(+2.33%)
Jul 19, 2010 12.52 12.88 12.51 12.87 16,593,500 +0.37(+2.96%)
Jul 16, 2010 13.19 13.27 12.47 12.50 21,006,400 -0.66(-5.02%)
Jul 15, 2010 13.24 13.32 12.97 13.16 17,889,200 -0.03(-0.23%)
Jul 14, 2010 13.23 13.30 13.01 13.19 15,049,400 -0.05(-0.38%)
Jul 13, 2010 13.07 13.35 12.98 13.24 11,971,600 +0.25(+1.92%)
Jul 12, 2010 12.80 13.03 12.70 12.99 18,014,400 +0.14(+1.09%)
Jul 09, 2010 12.62 12.85 12.59 12.85 11,426,600 +0.24(+1.90%)
Jul 08, 2010 12.46 12.62 12.39 12.61 15,642,700 +0.22(+1.78%)
Jul 07, 2010 11.89 12.45 11.66 12.39 25,461,200 +0.24(+1.98%)
Jul 06, 2010 11.97 12.43 11.92 12.15 35,559,400 +0.33(+2.79%)
Jul 02, 2010 11.96 11.97 11.65 11.82 17,162,600 -0.09(-0.76%)
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.