Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.45 +0.73 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.72 31.36 30.55 30.68 3,276,158 +0.17(+0.56%)
Sep 29, 2022 31.08 31.19 30.31 30.51 4,066,992 -0.93(-2.96%)
Sep 28, 2022 31.07 31.60 30.80 31.44 1,835,619 +0.49(+1.58%)
Sep 27, 2022 31.42 31.87 30.75 30.95 1,958,757 -0.17(-0.55%)
Sep 26, 2022 31.50 32.07 31.03 31.12 2,255,943 -0.59(-1.86%)
Sep 23, 2022 31.73 31.88 31.18 31.71 2,494,748 -0.40(-1.25%)
Sep 22, 2022 32.65 32.73 32.10 32.11 3,203,678 -0.61(-1.86%)
Sep 21, 2022 34.27 34.37 32.71 32.72 2,137,146 -1.52(-4.44%)
Sep 20, 2022 34.03 34.38 33.74 34.24 2,305,440 -0.12(-0.35%)
Sep 19, 2022 33.44 34.38 33.43 34.36 2,092,604 +0.69(+2.05%)
Sep 16, 2022 34.54 34.58 33.14 33.67 6,381,422 -0.89(-2.58%)
Sep 15, 2022 33.50 34.76 33.43 34.56 3,366,534 +1.04(+3.10%)
Sep 14, 2022 33.58 33.63 32.65 33.52 2,016,146 +0.03(+0.09%)
Sep 13, 2022 33.73 34.41 33.41 33.49 1,953,484 -1.31(-3.76%)
Sep 12, 2022 34.64 34.98 34.52 34.80 2,986,370 +0.28(+0.81%)
Sep 09, 2022 33.74 34.61 33.66 34.52 2,640,821 +1.00(+2.98%)
Sep 08, 2022 33.30 33.54 32.55 33.52 2,188,608 +0.10(+0.30%)
Sep 07, 2022 32.91 33.53 32.81 33.42 1,951,351 +0.45(+1.36%)
Sep 06, 2022 33.81 33.88 32.66 32.97 2,680,630 -0.77(-2.28%)
Sep 02, 2022 34.26 34.54 33.62 33.74 2,373,226 -0.30(-0.88%)
Sep 01, 2022 34.00 34.12 33.72 34.04 2,261,862 -0.14(-0.41%)
Aug 31, 2022 34.40 34.69 34.16 34.18 2,479,999 -0.02(-0.06%)
Aug 30, 2022 34.22 34.35 33.81 34.20 2,618,433 +0.13(+0.38%)
Aug 29, 2022 33.80 34.25 33.55 34.07 1,610,835 +0.08(+0.23%)
Aug 26, 2022 34.76 35.13 33.94 33.99 2,325,384 -0.73(-2.12%)
Aug 25, 2022 34.66 34.85 34.43 34.73 1,407,174 +0.20(+0.58%)
Aug 24, 2022 34.28 34.87 34.04 34.53 2,114,698 +0.27(+0.78%)
Aug 23, 2022 34.43 34.91 34.12 34.26 1,542,376 -0.19(-0.55%)
Aug 22, 2022 35.04 35.25 34.21 34.45 1,877,804 -0.97(-2.75%)
Aug 19, 2022 35.60 35.65 35.23 35.42 1,998,460 -0.34(-0.94%)
Aug 18, 2022 36.04 36.23 35.61 35.76 1,406,874 -0.15(-0.41%)
Aug 17, 2022 35.87 36.34 35.75 35.91 2,316,119 -0.33(-0.90%)
Aug 16, 2022 36.05 36.44 35.89 36.23 2,581,630 +0.12(+0.33%)
Aug 15, 2022 35.99 36.22 35.75 36.12 2,077,437 -0.12(-0.33%)
Aug 12, 2022 36.39 36.49 35.88 36.23 2,440,323 +0.07(+0.19%)
Aug 11, 2022 34.92 36.28 34.92 36.16 2,759,789 +1.54(+4.44%)
Aug 10, 2022 34.54 35.24 33.78 34.63 3,592,504 +1.13(+3.38%)
Aug 09, 2022 33.34 33.75 33.15 33.49 2,545,375 +0.27(+0.81%)
Aug 08, 2022 33.25 33.51 33.04 33.23 2,662,474 +0.14(+0.42%)
Aug 05, 2022 32.93 33.28 32.63 33.09 1,944,432 -0.20(-0.60%)
Aug 04, 2022 33.23 33.75 33.12 33.29 1,454,570 -0.04(-0.12%)
Aug 03, 2022 32.76 33.57 32.76 33.33 1,907,157 +0.37(+1.11%)
Aug 02, 2022 33.16 33.51 32.88 32.96 1,144,640 -0.24(-0.72%)
Aug 01, 2022 32.59 33.26 32.52 33.20 2,620,736 +0.33(+1.00%)
Jul 29, 2022 34.66 34.66 32.64 32.87 5,000,335 -1.76(-5.07%)
Jul 28, 2022 34.28 34.70 33.78 34.63 2,081,022 +0.21(+0.61%)
Jul 27, 2022 34.01 34.45 33.78 34.42 2,286,004 +0.57(+1.67%)
Jul 26, 2022 34.74 34.93 33.50 33.85 1,998,496 -1.17(-3.34%)
Jul 25, 2022 34.83 35.29 34.76 35.02 1,846,219 +0.12(+0.34%)
Jul 22, 2022 34.74 35.09 34.50 34.90 1,605,945 +0.21(+0.60%)
Jul 21, 2022 34.42 34.72 34.17 34.70 1,767,909 +0.21(+0.60%)
Jul 20, 2022 34.07 34.71 33.88 34.49 1,810,677 +0.49(+1.43%)
Jul 19, 2022 33.30 34.07 33.30 34.00 1,821,500 +1.01(+3.07%)
Jul 18, 2022 32.97 33.53 32.49 32.99 2,493,057 -0.45(-1.34%)
Jul 15, 2022 32.57 33.46 32.52 33.43 1,959,701 +1.16(+3.60%)
Jul 14, 2022 32.20 32.46 32.02 32.27 1,625,429 -0.33(-1.00%)
Jul 13, 2022 32.62 32.87 31.76 32.60 1,875,833 -0.38(-1.14%)
Jul 12, 2022 32.62 33.46 32.62 32.98 1,535,007 +0.32(+0.97%)
Jul 11, 2022 32.71 32.91 32.44 32.66 1,388,445 -0.34(-1.02%)
Jul 08, 2022 33.32 33.52 32.88 33.00 1,757,391 -0.26(-0.78%)
Jul 07, 2022 32.94 33.55 32.94 33.26 1,885,878 +0.34(+1.03%)
Jul 06, 2022 33.09 33.36 32.34 32.92 2,052,501 -0.01(-0.03%)
Jul 05, 2022 32.40 32.94 31.90 32.93 1,528,891 +0.10(+0.30%)
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.