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, 2008 11.98 12.12 11.78 11.99 14,504,700 +0.22(+1.87%)
Sep 29, 2008 12.78 13.09 11.39 11.77 21,960,300 -1.25(-9.60%)
Sep 26, 2008 13.10 13.15 12.75 13.02 11,184,000 -0.08(-0.61%)
Sep 25, 2008 12.76 13.25 12.67 13.10 10,362,700 +0.52(+4.13%)
Sep 24, 2008 12.91 12.91 12.48 12.58 13,064,000 -0.28(-2.18%)
Sep 23, 2008 12.94 13.17 12.50 12.86 11,316,600 -0.07(-0.54%)
Sep 22, 2008 13.65 13.66 12.81 12.93 12,280,400 -0.80(-5.83%)
Sep 19, 2008 13.05 14.40 13.05 13.73 26,226,600 +0.69(+5.29%)
Sep 18, 2008 12.64 13.19 12.41 13.04 19,594,700 +0.58(+4.65%)
Sep 17, 2008 13.17 13.19 12.33 12.46 24,112,700 -0.83(-6.25%)
Sep 16, 2008 13.16 13.43 12.91 13.29 15,105,400 -0.28(-2.06%)
Sep 15, 2008 13.49 13.99 13.48 13.57 17,278,600 -0.56(-3.96%)
Sep 12, 2008 14.00 14.16 13.89 14.13 12,359,500 +0.03(+0.21%)
Sep 11, 2008 13.69 14.10 13.54 14.10 12,601,900 +0.30(+2.17%)
Sep 10, 2008 14.00 14.00 13.60 13.80 13,885,200 +0.05(+0.36%)
Sep 09, 2008 14.16 14.30 13.75 13.75 12,132,700 -0.26(-1.86%)
Sep 08, 2008 13.85 14.01 13.63 14.01 13,624,000 +0.61(+4.55%)
Sep 05, 2008 13.65 13.65 13.26 13.40 9,811,800 -0.25(-1.83%)
Sep 04, 2008 14.13 14.18 13.49 13.65 15,914,700 -0.51(-3.60%)
Sep 03, 2008 14.19 14.28 13.95 14.16 11,470,200 +0.00(+0.00%)
Sep 02, 2008 14.29 14.54 14.06 14.16 11,900,100 +0.00(+0.00%)
Aug 29, 2008 14.04 14.23 13.90 14.16 10,305,600 -0.02(-0.14%)
Aug 28, 2008 13.75 14.19 13.70 14.18 13,439,900 +0.47(+3.43%)
Aug 27, 2008 13.66 13.76 13.51 13.71 7,721,400 +0.04(+0.29%)
Aug 26, 2008 13.64 13.86 13.52 13.67 10,055,300 -0.02(-0.15%)
Aug 25, 2008 13.82 13.93 13.64 13.69 10,194,200 -0.16(-1.16%)
Aug 22, 2008 13.54 13.94 13.52 13.85 10,088,700 +0.38(+2.82%)
Aug 21, 2008 13.19 13.50 13.17 13.47 11,126,000 +0.07(+0.52%)
Aug 20, 2008 13.45 13.56 13.26 13.40 8,752,400 -0.05(-0.37%)
Aug 19, 2008 13.67 13.69 13.29 13.45 9,544,300 -0.25(-1.82%)
Aug 18, 2008 13.96 14.09 13.63 13.70 7,391,600 -0.21(-1.51%)
Aug 15, 2008 13.90 14.13 13.68 13.91 12,619,500 -0.02(-0.14%)
Aug 14, 2008 13.54 14.16 13.37 13.93 15,813,700 +0.26(+1.90%)
Aug 13, 2008 13.43 13.77 13.22 13.67 17,182,600 +0.22(+1.64%)
Aug 12, 2008 13.68 13.79 13.34 13.45 17,536,600 -0.23(-1.68%)
Aug 11, 2008 13.76 13.89 13.55 13.68 13,385,100 -0.16(-1.16%)
Aug 08, 2008 13.41 13.89 13.41 13.84 13,526,000 +0.36(+2.67%)
Aug 07, 2008 14.03 14.07 13.36 13.48 22,721,300 -0.45(-3.23%)
Aug 06, 2008 15.62 15.62 13.67 13.93 23,613,900 -0.81(-5.50%)
Aug 05, 2008 14.40 14.74 14.24 14.74 16,732,900 +0.66(+4.69%)
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.