Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 29.77 30.48 29.75 30.16 16,616,458 -0.19(-0.62%)
Jan 30, 2014 29.44 30.66 29.30 30.35 17,837,958 +1.22(+4.20%)
Jan 29, 2014 29.36 29.69 29.07 29.12 20,192,096 -0.51(-1.73%)
Jan 28, 2014 29.51 29.88 29.40 29.63 13,324,967 +0.21(+0.71%)
Jan 27, 2014 29.54 29.80 29.25 29.43 16,064,020 -0.21(-0.70%)
Jan 24, 2014 29.86 29.94 29.55 29.63 15,795,184 -0.45(-1.48%)
Jan 23, 2014 30.20 30.35 29.90 30.08 16,310,350 -0.31(-1.03%)
Jan 22, 2014 30.26 30.63 30.09 30.39 13,995,010 +0.14(+0.47%)
Jan 21, 2014 30.38 30.42 30.02 30.25 18,178,886 -0.11(-0.37%)
Jan 17, 2014 30.54 30.36 30.36 30.36 18,780,352 -0.41(-1.32%)
Jan 16, 2014 30.90 31.03 30.69 30.77 8,415,845 -0.13(-0.43%)
Jan 15, 2014 30.61 31.25 30.47 30.90 16,610,591 +0.29(+0.96%)
Jan 14, 2014 30.66 30.71 30.10 30.61 31,745,456 -0.05(-0.15%)
Jan 13, 2014 31.48 31.67 30.56 30.66 23,614,030 -1.05(-3.32%)
Jan 10, 2014 31.65 31.77 31.22 31.71 20,612,764 -0.04(-0.12%)
Jan 09, 2014 32.19 32.31 31.45 31.75 26,588,664 -0.84(-2.59%)
Jan 08, 2014 33.04 33.08 32.50 32.59 8,342,435 -0.55(-1.66%)
Jan 07, 2014 33.14 33.41 33.02 33.14 6,202,880 +0.16(+0.49%)
Jan 06, 2014 33.46 33.56 32.97 32.98 11,191,027 -0.38(-1.14%)
Jan 03, 2014 33.64 33.88 33.32 33.36 6,477,269 -0.41(-1.21%)
Jan 02, 2014 33.61 33.88 33.43 33.77 11,638,247 +0.44(+1.31%)
Dec 31, 2013 33.17 33.33 33.33 33.33 7,016,621 +0.14(+0.43%)
Dec 30, 2013 32.76 33.39 32.70 33.19 7,962,996 +0.06(+0.17%)
Dec 27, 2013 33.24 33.30 33.04 33.13 11,869,130 -0.02(-0.06%)
Dec 26, 2013 32.95 33.21 32.75 33.15 5,721,678 +0.18(+0.55%)
Dec 24, 2013 32.78 32.98 32.55 32.97 2,864,063 +0.19(+0.58%)
Dec 23, 2013 32.70 32.79 32.45 32.78 6,956,799 +0.27(+0.85%)
Dec 20, 2013 32.20 32.75 32.20 32.51 22,063,210 +0.31(+0.97%)
Dec 19, 2013 31.62 32.29 31.58 32.19 15,056,823 +0.48(+1.52%)
Dec 18, 2013 31.33 31.76 30.94 31.71 14,827,357 +0.57(+1.83%)
Dec 17, 2013 31.26 31.26 30.74 31.14 10,480,194 +0.02(+0.06%)
Dec 16, 2013 31.38 31.51 31.06 31.12 8,820,609 -0.09(-0.27%)
Dec 13, 2013 30.96 31.43 30.73 31.21 8,785,052 +0.26(+0.83%)
Dec 12, 2013 30.71 31.10 30.56 30.95 10,410,185 -0.03(-0.09%)
Dec 11, 2013 31.55 31.55 30.91 30.98 9,885,105 -0.45(-1.42%)
Dec 10, 2013 31.18 31.60 31.17 31.43 8,575,320 +0.06(+0.18%)
Dec 09, 2013 31.53 31.65 31.27 31.37 8,164,365 -0.04(-0.12%)
Dec 06, 2013 31.56 31.69 31.04 31.41 0 +0.38(+1.22%)
Dec 05, 2013 31.15 31.25 30.85 31.03 0 -0.16(-0.52%)
Dec 04, 2013 31.23 31.57 31.04 31.19 0 -0.29(-0.93%)
Dec 03, 2013 31.56 31.78 31.24 31.48 8,884,774 -0.29(-0.92%)
Dec 02, 2013 31.77 32.01 31.71 31.78 9,828,509 +0.04(+0.12%)
Nov 29, 2013 31.65 32.03 31.59 31.74 0 -0.01(-0.03%)
Nov 27, 2013 31.58 31.80 31.29 31.75 0 +0.28(+0.90%)
Nov 26, 2013 31.16 31.69 31.16 31.46 0 +0.00(+0.00%)
Nov 25, 2013 31.72 31.88 31.42 31.46 5,627,601 -0.19(-0.60%)
Nov 22, 2013 31.71 31.76 31.52 31.65 0 +0.13(+0.42%)
Nov 21, 2013 31.44 31.76 31.36 31.52 8,303,332 +0.13(+0.42%)
Nov 20, 2013 31.56 31.72 31.24 31.39 0 -0.13(-0.42%)
Nov 19, 2013 31.91 32.05 31.43 31.52 0 -0.46(-1.45%)
Nov 18, 2013 32.34 32.49 31.75 31.98 0 -0.42(-1.29%)
Nov 15, 2013 32.30 32.60 32.22 32.40 0 +0.06(+0.18%)
Nov 14, 2013 32.03 32.56 31.83 32.34 10,136,537 +0.91(+2.89%)
Nov 12, 2013 31.54 31.62 31.13 31.43 0 -0.27(-0.87%)
Nov 11, 2013 31.98 32.07 31.65 31.71 0 -0.36(-1.12%)
Nov 08, 2013 31.31 32.12 31.15 32.07 0 +0.99(+3.17%)
Nov 07, 2013 32.12 32.32 30.93 31.08 21,066,694 -1.06(-3.30%)
Nov 06, 2013 32.62 33.59 32.01 32.15 18,588,510 -0.16(-0.50%)
Nov 05, 2013 30.05 32.36 30.05 32.31 10,064,685 -0.06(-0.18%)
Nov 04, 2013 32.70 32.71 32.17 32.36 6,936,092 -0.21(-0.64%)
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.