Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.02 -0.43 (-1.33%)
Streaming Delayed Price Updated: 12:06 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 23.28 23.49 23.18 23.23 16,625,856 -0.13(-0.57%)
Sep 27, 2012 23.18 23.62 23.10 23.36 13,286,693 +0.29(+1.27%)
Sep 26, 2012 23.21 23.23 22.84 23.07 15,738,754 -0.10(-0.45%)
Sep 25, 2012 23.60 23.73 23.14 23.17 16,391,814 -0.35(-1.49%)
Sep 24, 2012 23.46 23.74 23.42 23.52 8,400,403 -0.13(-0.56%)
Sep 21, 2012 23.77 23.86 23.53 23.65 30,640,106 -0.06(-0.24%)
Sep 20, 2012 23.42 23.75 23.42 23.71 14,905,150 +0.13(+0.56%)
Sep 19, 2012 23.28 23.67 23.22 23.58 16,403,843 +0.38(+1.63%)
Sep 18, 2012 23.29 23.30 23.08 23.20 9,868,179 -0.11(-0.49%)
Sep 17, 2012 23.36 23.45 23.08 23.31 12,149,088 -0.07(-0.28%)
Sep 14, 2012 23.19 23.50 23.02 23.38 23,064,020 +0.29(+1.27%)
Sep 13, 2012 22.88 23.25 22.85 23.09 22,813,938 +0.20(+0.87%)
Sep 12, 2012 23.23 23.32 22.84 22.89 15,183,405 -0.19(-0.82%)
Sep 11, 2012 22.86 23.20 22.75 23.08 16,838,372 +0.19(+0.83%)
Sep 10, 2012 23.18 23.22 22.85 22.89 19,927,770 -0.30(-1.31%)
Sep 07, 2012 23.37 23.41 23.11 23.19 16,037,163 -0.03(-0.12%)
Sep 06, 2012 22.74 23.26 22.66 23.22 27,812,500 +0.71(+3.16%)
Sep 05, 2012 22.27 22.58 22.25 22.51 18,503,680 +0.21(+0.94%)
Sep 04, 2012 22.20 22.46 22.03 22.30 18,158,420 +0.13(+0.60%)
Aug 31, 2012 22.01 22.33 22.01 22.17 13,821,254 +0.25(+1.12%)
Aug 30, 2012 22.03 22.13 21.84 21.92 10,114,884 -0.25(-1.11%)
Aug 29, 2012 22.16 22.25 22.02 22.17 6,724,754 +0.10(+0.47%)
Aug 28, 2012 22.09 22.20 21.98 22.06 10,569,567 -0.09(-0.43%)
Aug 27, 2012 22.12 22.25 22.00 22.16 8,986,775 +0.07(+0.30%)
Aug 24, 2012 21.86 22.15 21.70 22.09 24,471,438 +0.00(+0.00%)
Aug 23, 2012 22.18 22.25 21.91 22.09 14,438,965 -0.21(-0.94%)
Aug 22, 2012 22.01 22.31 22.01 22.30 12,247,221 +0.19(+0.86%)
Aug 21, 2012 21.93 22.36 21.92 22.11 14,098,665 +0.26(+1.17%)
Aug 20, 2012 21.98 22.08 21.71 21.85 30,391,924 -0.19(-0.86%)
Aug 17, 2012 22.38 22.38 21.96 22.04 19,101,026 -0.24(-1.06%)
Aug 16, 2012 22.20 22.34 22.09 22.28 14,858,827 +0.10(+0.47%)
Aug 15, 2012 22.09 22.23 21.97 22.18 9,484,616 +0.09(+0.43%)
Aug 14, 2012 22.14 22.30 22.00 22.08 9,617,254 +0.03(+0.13%)
Aug 13, 2012 22.12 22.22 21.98 22.05 13,366,360 -0.11(-0.51%)
Aug 10, 2012 22.36 22.38 22.01 22.17 20,175,952 -0.27(-1.18%)
Aug 09, 2012 22.03 22.79 22.03 22.43 36,691,224 -0.05(-0.21%)
Aug 08, 2012 22.52 22.70 22.37 22.48 26,618,758 -0.13(-0.59%)
Aug 07, 2012 22.41 22.78 22.41 22.61 30,786,778 +0.25(+1.10%)
Aug 06, 2012 22.36 22.57 22.19 22.37 27,505,860 +0.12(+0.55%)
Aug 03, 2012 22.10 22.34 22.08 22.24 21,165,830 +0.31(+1.43%)
Aug 02, 2012 21.61 22.03 21.48 21.93 19,837,130 +0.12(+0.56%)
Aug 01, 2012 22.01 22.05 21.74 21.81 21,908,792 -0.01(-0.04%)
Jul 31, 2012 21.97 22.00 21.77 21.82 19,669,248 -0.24(-1.07%)
Jul 30, 2012 22.14 22.21 21.94 22.05 14,593,657 -0.10(-0.47%)
Jul 27, 2012 21.66 22.33 21.55 22.16 29,774,952 +0.75(+3.50%)
Jul 26, 2012 21.33 21.53 21.19 21.41 14,336,400 +0.48(+2.31%)
Jul 25, 2012 20.71 21.10 20.64 20.93 15,851,237 +0.31(+1.52%)
Jul 24, 2012 20.72 20.83 20.42 20.61 16,334,833 -0.07(-0.32%)
Jul 23, 2012 20.43 20.73 20.29 20.68 16,641,895 -0.16(-0.77%)
Jul 20, 2012 21.20 21.25 20.82 20.84 22,074,352 -0.39(-1.83%)
Jul 19, 2012 21.40 21.65 21.20 21.23 16,534,581 +0.03(+0.13%)
Jul 18, 2012 21.00 21.29 20.95 21.20 13,662,659 +0.08(+0.36%)
Jul 17, 2012 20.90 21.12 20.55 21.12 15,276,156 +0.42(+2.01%)
Jul 16, 2012 20.71 20.81 20.51 20.71 10,688,276 -0.09(-0.46%)
Jul 13, 2012 20.49 20.92 20.38 20.80 12,667,505 +0.37(+1.81%)
Jul 12, 2012 20.42 20.63 20.17 20.43 21,494,628 -0.12(-0.60%)
Jul 11, 2012 20.71 20.81 20.41 20.56 15,338,202 -0.16(-0.78%)
Jul 10, 2012 20.92 21.04 20.60 20.72 13,353,064 -0.06(-0.27%)
Jul 09, 2012 20.93 21.00 20.65 20.77 23,798,752 -0.20(-0.95%)
Jul 06, 2012 21.19 21.29 20.90 20.97 22,081,316 -0.29(-1.38%)
Jul 05, 2012 21.28 21.45 21.12 21.27 18,090,994 -0.27(-1.28%)
Jul 03, 2012 21.61 21.74 21.47 21.54 10,166,694 -0.11(-0.53%)
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.