Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.29 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.13 13.25 12.96 12.97 10,953,552 -0.21(-1.58%)
Dec 30, 2009 13.05 13.20 13.00 13.18 10,364,120 -0.06(-0.43%)
Dec 29, 2009 12.96 13.27 12.89 13.24 10,680,046 +0.29(+2.27%)
Dec 28, 2009 12.98 13.05 12.86 12.95 7,437,644 +0.01(+0.07%)
Dec 24, 2009 12.83 12.98 12.76 12.94 3,701,411 +0.13(+1.04%)
Dec 23, 2009 12.87 12.87 12.59 12.80 12,046,206 -0.09(-0.73%)
Dec 22, 2009 12.85 13.00 12.77 12.90 11,486,636 -0.08(-0.58%)
Dec 21, 2009 12.65 13.20 12.62 12.97 21,794,410 +0.32(+2.55%)
Dec 18, 2009 12.61 12.72 12.42 12.65 34,237,052 +0.12(+0.98%)
Dec 17, 2009 12.60 12.60 12.42 12.53 26,456,680 -0.12(-0.97%)
Dec 16, 2009 12.36 12.70 12.32 12.65 24,392,826 +0.29(+2.38%)
Dec 15, 2009 12.48 12.56 12.33 12.36 29,365,852 +0.17(+1.40%)
Dec 14, 2009 12.18 12.29 12.11 12.19 9,416,556 +0.09(+0.78%)
Dec 11, 2009 11.97 12.23 11.89 12.09 13,110,581 +0.23(+1.92%)
Dec 10, 2009 11.65 11.97 11.57 11.87 15,638,932 +0.24(+2.04%)
Dec 09, 2009 11.61 11.72 11.47 11.63 14,665,621 -0.05(-0.41%)
Dec 08, 2009 11.60 11.73 11.35 11.68 25,693,036 +0.06(+0.49%)
Dec 07, 2009 11.35 11.82 11.34 11.62 34,618,716 +0.22(+1.91%)
Dec 04, 2009 11.24 11.53 11.14 11.40 25,810,480 +0.31(+2.82%)
Dec 03, 2009 11.21 11.37 11.07 11.09 17,687,486 -0.10(-0.93%)
Dec 02, 2009 11.17 11.29 11.07 11.19 10,744,729 +0.01(+0.08%)
Dec 01, 2009 11.10 11.26 10.99 11.18 16,310,669 +0.32(+2.97%)
Nov 30, 2009 10.95 10.95 10.53 10.86 20,414,004 -0.08(-0.69%)
Nov 27, 2009 10.84 11.09 10.60 10.94 14,931,002 -0.45(-3.91%)
Nov 25, 2009 11.28 11.42 11.23 11.38 11,975,614 +0.09(+0.76%)
Nov 24, 2009 11.41 11.41 11.22 11.30 15,013,730 -0.09(-0.75%)
Nov 23, 2009 11.45 11.73 11.32 11.38 18,876,796 +0.03(+0.25%)
Nov 20, 2009 11.50 11.67 11.27 11.35 14,633,121 -0.44(-3.70%)
Nov 19, 2009 11.80 11.94 11.53 11.79 12,620,443 -0.10(-0.88%)
Nov 18, 2009 11.83 11.97 11.70 11.89 14,387,155 -0.14(-1.18%)
Nov 17, 2009 11.96 12.05 11.89 12.04 12,257,562 -0.11(-0.94%)
Nov 16, 2009 12.00 12.25 11.96 12.15 17,540,814 +0.20(+1.67%)
Nov 13, 2009 11.83 12.01 11.70 11.95 13,429,566 +0.27(+2.27%)
Nov 12, 2009 11.87 11.93 11.61 11.69 12,101,498 -0.19(-1.60%)
Nov 11, 2009 11.99 12.07 11.76 11.87 11,636,263 +0.05(+0.40%)
Nov 10, 2009 11.76 11.89 11.69 11.83 12,168,714 +0.10(+0.89%)
Nov 09, 2009 11.53 11.72 11.50 11.72 15,485,085 +0.29(+2.57%)
Nov 06, 2009 11.32 11.45 11.08 11.43 13,409,306 +0.11(+1.01%)
Nov 05, 2009 11.47 11.51 11.15 11.32 20,641,926 +0.36(+3.29%)
Nov 04, 2009 10.90 11.24 10.78 10.96 19,983,168 +0.11(+1.05%)
Nov 03, 2009 10.96 10.99 10.66 10.84 23,895,302 -0.08(-0.69%)
Nov 02, 2009 10.92 11.09 10.63 10.92 25,066,778 +0.00(+0.00%)
Oct 30, 2009 11.49 11.49 10.79 10.92 21,138,396 -0.46(-4.08%)
Oct 29, 2009 10.96 11.46 10.93 11.38 18,650,986 +0.45(+4.16%)
Oct 28, 2009 11.37 11.41 10.91 10.93 19,364,296 -0.44(-3.84%)
Oct 27, 2009 11.66 11.83 11.27 11.36 22,622,842 -0.21(-1.80%)
Oct 26, 2009 11.70 12.18 11.51 11.57 24,623,386 -0.05(-0.41%)
Oct 23, 2009 11.89 11.95 11.51 11.62 17,556,960 -0.44(-3.62%)
Oct 22, 2009 11.92 12.15 11.69 12.05 14,404,882 +0.14(+1.19%)
Oct 21, 2009 12.04 12.41 11.87 11.91 17,588,720 -0.14(-1.18%)
Oct 20, 2009 12.16 12.16 11.91 12.05 14,520,321 -0.10(-0.86%)
Oct 19, 2009 11.85 12.35 11.78 12.16 19,706,074 +0.30(+2.56%)
Oct 16, 2009 12.02 12.27 11.57 11.86 19,651,098 -0.25(-2.04%)
Oct 15, 2009 11.89 12.10 11.80 12.10 33,327,158 +0.16(+1.35%)
Oct 14, 2009 11.92 11.95 11.63 11.94 15,298,949 +0.30(+2.61%)
Oct 13, 2009 11.58 11.68 11.45 11.64 14,037,780 +0.22(+1.91%)
Oct 12, 2009 11.44 11.73 11.31 11.42 11,897,635 -0.13(-1.15%)
Oct 09, 2009 11.34 11.67 11.34 11.55 16,631,026 +0.11(+0.99%)
Oct 08, 2009 11.32 11.67 11.15 11.44 18,937,260 +0.29(+2.64%)
Oct 07, 2009 11.09 11.24 10.96 11.14 16,932,812 +0.12(+1.12%)
Oct 06, 2009 11.01 11.18 10.90 11.02 18,108,720 +0.09(+0.78%)
Oct 05, 2009 10.73 11.02 10.62 10.94 11,245,947 +0.26(+2.40%)
Oct 02, 2009 10.78 10.88 10.65 10.68 12,436,734 -0.08(-0.70%)
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.