Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.12 -0.16 (-0.53%)
Streaming Delayed Price Updated: 10:46 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 28.40 28.40 28.40 2,001,017 +0.03(+0.10%)
Dec 30, 2020 28.42 28.82 28.32 28.37 2,001,017 +0.07(+0.24%)
Dec 29, 2020 28.47 28.57 28.13 28.30 1,609,610 -0.12(-0.41%)
Dec 28, 2020 27.76 28.60 27.60 28.42 3,754,045 +0.81(+2.93%)
Dec 24, 2020 27.36 27.83 27.36 27.61 1,398,029 +0.20(+0.71%)
Dec 23, 2020 26.67 27.52 26.62 27.42 3,376,112 +0.82(+3.08%)
Dec 22, 2020 26.83 27.04 26.45 26.60 3,146,873 -0.44(-1.62%)
Dec 21, 2020 27.09 27.24 26.64 27.04 2,787,723 -0.43(-1.56%)
Dec 18, 2020 27.84 28.11 27.23 27.46 6,170,400 -0.37(-1.33%)
Dec 17, 2020 27.86 27.99 27.16 27.84 3,896,040 +0.09(+0.32%)
Dec 16, 2020 27.93 28.17 27.65 27.75 3,249,734 -0.13(-0.45%)
Dec 15, 2020 28.17 28.23 27.30 27.87 4,824,656 -0.20(-0.70%)
Dec 14, 2020 29.01 29.03 28.05 28.07 4,712,684 -0.53(-1.84%)
Dec 11, 2020 28.20 28.64 27.81 28.60 3,580,534 +0.20(+0.72%)
Dec 10, 2020 28.36 28.51 28.17 28.39 3,771,690 -0.13(-0.44%)
Dec 09, 2020 28.61 28.95 28.33 28.52 7,203,343 -0.01(-0.03%)
Dec 08, 2020 28.85 29.05 28.38 28.53 4,545,007 -0.42(-1.45%)
Dec 07, 2020 28.89 29.29 28.77 28.95 5,251,238 -0.16(-0.54%)
Dec 04, 2020 29.72 29.77 29.01 29.10 5,978,972 -0.47(-1.58%)
Dec 03, 2020 29.92 30.24 29.49 29.57 4,850,701 -0.27(-0.92%)
Dec 02, 2020 29.47 29.90 29.03 29.84 11,089,490 +0.45(+1.53%)
Dec 01, 2020 28.40 29.82 28.25 29.40 9,053,343 +1.27(+4.51%)
Nov 30, 2020 28.34 28.49 28.00 28.13 4,213,901 -0.31(-1.10%)
Nov 27, 2020 28.35 28.69 28.35 28.44 1,590,995 -0.14(-0.48%)
Nov 25, 2020 28.72 28.72 28.16 28.58 2,259,814 -0.18(-0.61%)
Nov 24, 2020 28.14 29.02 27.90 28.75 4,110,372 +0.93(+3.33%)
Nov 23, 2020 27.31 28.05 27.06 27.83 3,641,152 +0.68(+2.52%)
Nov 20, 2020 27.05 27.25 26.86 27.14 2,918,585 +0.12(+0.43%)
Nov 19, 2020 26.93 27.28 26.70 27.03 4,111,795 +0.05(+0.18%)
Nov 18, 2020 27.41 27.49 26.96 26.98 4,256,569 -0.49(-1.78%)
Nov 17, 2020 26.40 27.52 26.01 27.46 5,375,596 +0.96(+3.61%)
Nov 16, 2020 26.17 26.95 26.04 26.51 8,310,243 +0.53(+2.05%)
Nov 13, 2020 25.31 26.10 24.97 25.98 6,647,278 +0.97(+3.88%)
Nov 12, 2020 26.45 26.56 24.70 25.01 14,756,966 -1.78(-6.63%)
Nov 11, 2020 26.28 26.92 25.92 26.78 7,050,815 +0.59(+2.27%)
Nov 10, 2020 25.37 26.47 25.24 26.19 4,721,448 +0.59(+2.29%)
Nov 09, 2020 26.40 26.93 25.33 25.60 8,783,561 +0.29(+1.16%)
Nov 06, 2020 25.78 25.96 25.01 25.31 8,022,135 -0.64(-2.48%)
Nov 05, 2020 25.43 26.01 24.81 25.95 6,755,587 +0.96(+3.82%)
Nov 04, 2020 26.26 26.43 24.36 25.00 16,152,054 -1.38(-5.21%)
Nov 03, 2020 28.10 28.56 25.71 26.37 8,556,491 -0.35(-1.31%)
Nov 02, 2020 26.00 26.78 25.64 26.72 7,466,046 +0.86(+3.32%)
Oct 30, 2020 24.93 25.86 24.88 25.86 5,786,621 +0.93(+3.72%)
Oct 29, 2020 24.31 25.17 24.31 24.94 2,481,164 +0.25(+1.03%)
Oct 28, 2020 25.14 25.39 24.59 24.68 3,824,556 -0.85(-3.32%)
Oct 27, 2020 25.70 25.71 25.41 25.53 3,157,239 -0.22(-0.87%)
Oct 26, 2020 26.16 26.18 25.45 25.76 4,969,844 -0.65(-2.47%)
Oct 23, 2020 26.94 26.98 26.06 26.41 3,551,415 -0.37(-1.38%)
Oct 22, 2020 26.18 26.92 26.06 26.78 3,662,524 +0.87(+3.35%)
Oct 21, 2020 25.26 26.04 25.14 25.91 2,637,619 +0.51(+2.00%)
Oct 20, 2020 25.75 25.75 25.23 25.41 3,488,846 +0.03(+0.12%)
Oct 19, 2020 26.42 26.44 25.33 25.38 3,836,124 -0.82(-3.13%)
Oct 16, 2020 26.44 26.56 25.89 26.20 3,515,016 -0.07(-0.26%)
Oct 15, 2020 26.13 26.31 25.72 26.26 6,493,062 +0.00(+0.00%)
Oct 14, 2020 26.59 26.77 26.24 26.26 3,371,333 -0.29(-1.10%)
Oct 13, 2020 28.18 28.21 26.49 26.56 7,369,043 -1.67(-5.91%)
Oct 12, 2020 28.71 28.79 28.11 28.23 3,302,737 -0.24(-0.86%)
Oct 09, 2020 29.03 29.26 28.32 28.47 3,321,537 -0.36(-1.25%)
Oct 08, 2020 28.53 28.84 28.21 28.83 2,573,229 +0.58(+2.04%)
Oct 07, 2020 27.50 28.54 27.41 28.25 4,603,792 +1.02(+3.76%)
Oct 06, 2020 28.07 28.34 27.12 27.23 3,671,311 -0.77(-2.75%)
Oct 05, 2020 27.53 28.07 27.33 28.00 2,655,143 +0.61(+2.24%)
Oct 02, 2020 27.00 27.66 26.25 27.39 4,440,473 +0.06(+0.21%)
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.