Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.80 +0.73 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 39.19 39.33 38.47 38.99 5,044,352 -0.21(-0.54%)
Apr 29, 2019 38.54 39.53 38.31 39.20 6,885,177 +0.72(+1.87%)
Apr 26, 2019 38.08 38.53 37.90 38.48 5,297,400 +0.33(+0.87%)
Apr 25, 2019 37.98 38.20 37.54 38.15 5,309,675 +0.19(+0.50%)
Apr 24, 2019 37.95 38.31 37.81 37.96 5,323,550 -0.12(-0.32%)
Apr 23, 2019 37.79 38.39 37.63 38.08 6,328,827 +0.38(+1.01%)
Apr 22, 2019 38.36 38.44 37.62 37.70 7,675,316 -0.74(-1.93%)
Apr 18, 2019 38.91 39.00 38.43 38.44 4,737,400 -0.40(-1.03%)
Apr 17, 2019 37.87 38.85 37.76 38.84 7,603,795 +1.09(+2.89%)
Apr 16, 2019 37.67 37.85 37.47 37.75 5,721,982 +0.22(+0.59%)
Apr 15, 2019 37.46 37.57 36.99 37.53 3,927,062 +0.00(+0.00%)
Apr 12, 2019 37.15 37.62 36.47 37.53 6,368,400 +0.44(+1.19%)
Apr 11, 2019 36.57 37.16 35.99 37.09 4,791,432 +0.61(+1.67%)
Apr 10, 2019 37.33 37.53 36.36 36.48 4,828,363 -0.83(-2.22%)
Apr 09, 2019 37.42 37.65 37.17 37.31 5,725,894 -0.16(-0.43%)
Apr 08, 2019 37.60 37.68 37.26 37.47 3,393,260 -0.21(-0.56%)
Apr 05, 2019 36.79 37.85 36.69 37.68 7,344,800 +0.92(+2.50%)
Apr 04, 2019 36.20 36.80 36.01 36.76 4,908,406 +0.68(+1.88%)
Apr 03, 2019 36.37 36.56 35.90 36.08 8,393,697 -0.20(-0.55%)
Apr 02, 2019 36.96 37.18 35.90 36.28 6,704,730 -0.57(-1.55%)
Apr 01, 2019 36.91 37.15 36.71 36.85 5,349,129 +0.14(+0.38%)
Mar 29, 2019 36.55 36.91 36.15 36.71 5,895,300 +0.31(+0.85%)
Mar 28, 2019 36.85 37.15 36.34 36.40 5,326,229 -0.52(-1.41%)
Mar 27, 2019 37.52 37.91 36.76 36.92 5,578,118 -0.62(-1.65%)
Mar 26, 2019 37.65 38.28 37.51 37.54 6,287,000 +0.10(+0.27%)
Mar 25, 2019 38.89 38.96 37.39 37.44 9,338,926 -1.28(-3.31%)
Mar 22, 2019 39.93 39.99 37.69 38.72 10,897,900 -1.30(-3.25%)
Mar 21, 2019 39.00 40.07 38.75 40.02 12,750,291 +1.40(+3.63%)
Mar 20, 2019 40.49 40.81 38.24 38.62 15,683,239 -1.72(-4.26%)
Mar 19, 2019 41.55 41.70 39.84 40.34 9,993,667 -11.02(-21.46%)
Mar 18, 2019 51.50 51.82 51.24 51.36 10,335,707 -0.65(-1.25%)
Mar 15, 2019 51.84 52.05 51.79 52.01 10,363,100 +0.31(+0.60%)
Mar 14, 2019 51.32 51.95 51.15 51.70 27,352,694 +0.50(+0.98%)
Mar 13, 2019 51.02 51.23 50.86 51.20 39,661,460 +0.32(+0.63%)
Mar 12, 2019 50.65 50.95 50.50 50.88 23,448,012 +0.35(+0.69%)
Mar 11, 2019 50.58 50.58 50.36 50.53 8,073,626 +0.08(+0.16%)
Mar 08, 2019 50.45 50.59 50.26 50.45 9,306,400 -0.14(-0.28%)
Mar 07, 2019 50.59 50.66 50.45 50.59 4,655,321 -0.05(-0.10%)
Mar 06, 2019 50.62 50.66 50.47 50.64 7,344,820 +0.09(+0.18%)
Mar 05, 2019 50.70 50.70 50.48 50.55 10,010,161 -0.09(-0.18%)
Mar 04, 2019 50.87 50.87 50.20 50.64 12,119,062 +0.03(+0.06%)
Mar 01, 2019 50.63 50.68 50.40 50.61 6,539,500 +0.18(+0.36%)
Feb 28, 2019 50.46 50.55 50.22 50.43 8,475,926 +0.01(+0.02%)
Feb 27, 2019 50.75 50.79 50.41 50.42 10,316,126 -0.44(-0.87%)
Feb 26, 2019 50.77 50.87 50.60 50.86 10,125,848 +0.13(+0.26%)
Feb 25, 2019 51.09 51.27 50.62 50.73 19,916,344 -0.44(-0.86%)
Feb 22, 2019 50.73 51.17 50.64 51.17 28,081,100 +0.45(+0.89%)
Feb 21, 2019 50.63 50.86 50.34 50.72 35,671,352 -0.05(-0.10%)
Feb 20, 2019 50.65 50.79 50.50 50.77 12,205,278 +0.24(+0.47%)
Feb 19, 2019 50.43 50.63 50.26 50.53 8,661,198 +0.13(+0.26%)
Feb 15, 2019 50.25 50.43 50.06 50.40 9,863,200 +0.40(+0.80%)
Feb 14, 2019 49.57 50.05 49.55 50.00 14,395,961 +0.35(+0.70%)
Feb 13, 2019 49.63 49.76 49.59 49.65 7,886,685 +0.11(+0.22%)
Feb 12, 2019 49.61 49.65 49.50 49.54 4,385,790 -0.01(-0.02%)
Feb 11, 2019 49.71 49.75 49.50 49.55 5,481,938 -0.13(-0.26%)
Feb 08, 2019 49.30 49.69 49.30 49.68 10,081,700 +0.18(+0.36%)
Feb 07, 2019 49.30 49.51 49.23 49.50 5,424,223 +0.07(+0.14%)
Feb 06, 2019 49.33 49.49 49.28 49.43 7,158,999 +0.15(+0.30%)
Feb 05, 2019 49.32 49.40 49.23 49.28 6,179,982 -0.01(-0.02%)
Feb 04, 2019 49.21 49.35 49.16 49.29 4,266,455 +0.00(+0.00%)
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.