Stock Quote

Twenty-First Century Fox (NQ: FOXA )

40.10 USD +1.85 (+4.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.200 8.650 8.170 8.260 24,256,800 +0.11(+1.35%)
Apr 29, 2009 7.750 8.320 7.620 8.150 20,781,400 +0.62(+8.23%)
Apr 28, 2009 7.510 7.660 7.440 7.530 15,066,100 -0.05(-0.66%)
Apr 27, 2009 7.640 7.780 7.440 7.580 14,646,400 -0.36(-4.53%)
Apr 24, 2009 7.680 8.050 7.580 7.940 15,449,000 +0.27(+3.52%)
Apr 23, 2009 7.460 7.760 7.420 7.670 14,025,900 -0.11(-1.41%)
Apr 22, 2009 7.480 7.970 7.420 7.780 12,126,500 +0.02(+0.26%)
Apr 21, 2009 7.460 7.840 7.180 7.760 13,995,300 +0.17(+2.24%)
Apr 20, 2009 7.830 7.930 7.540 7.590 19,983,300 -0.73(-8.77%)
Apr 17, 2009 8.110 8.390 7.840 8.320 19,291,300 +0.36(+4.52%)
Apr 16, 2009 7.740 8.050 7.660 7.960 17,136,800 +0.43(+5.71%)
Apr 15, 2009 7.370 7.530 7.210 7.530 16,827,200 +0.13(+1.76%)
Apr 14, 2009 7.700 7.700 7.330 7.400 20,887,300 -0.33(-4.27%)
Apr 13, 2009 7.640 7.820 7.570 7.730 10,724,100 -0.09(-1.15%)
Apr 09, 2009 7.360 7.890 7.350 7.820 22,936,800 +0.56(+7.71%)
Apr 08, 2009 7.270 7.380 7.080 7.260 16,145,800 +0.04(+0.55%)
Apr 07, 2009 7.520 7.520 7.120 7.220 20,114,600 -0.34(-4.50%)
Apr 06, 2009 7.680 7.850 7.460 7.560 14,536,500 -0.24(-3.08%)
Apr 03, 2009 7.630 7.860 7.490 7.800 18,481,800 +0.27(+3.59%)
Apr 02, 2009 7.270 7.630 7.160 7.530 23,358,300 +0.57(+8.19%)
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.