Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.49 -1.70 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 32.62 32.91 32.36 32.55 14,752,607 +0.25(+0.77%)
Jun 29, 2015 32.78 32.95 32.22 32.30 13,108,518 -0.64(-1.96%)
Jun 26, 2015 33.00 33.45 32.93 32.94 31,263,476 -0.02(-0.06%)
Jun 25, 2015 33.03 33.26 32.94 32.96 8,240,346 -0.02(-0.06%)
Jun 24, 2015 33.26 33.35 32.95 32.98 10,650,192 -0.44(-1.32%)
Jun 23, 2015 33.25 33.47 33.20 33.42 10,003,424 +0.15(+0.45%)
Jun 22, 2015 33.12 33.49 33.12 33.27 9,263,689 +0.36(+1.09%)
Jun 19, 2015 32.99 33.32 32.81 32.91 25,747,218 -0.11(-0.33%)
Jun 18, 2015 32.80 33.09 32.68 33.02 12,784,208 +0.33(+1.01%)
Jun 17, 2015 32.38 32.79 32.22 32.69 15,010,421 +0.43(+1.33%)
Jun 16, 2015 32.48 32.55 32.17 32.26 10,193,555 -0.20(-0.62%)
Jun 15, 2015 32.31 32.54 32.14 32.46 19,672,712 -0.23(-0.72%)
Jun 12, 2015 32.80 32.84 32.56 32.70 9,147,181 -0.20(-0.62%)
Jun 11, 2015 33.01 33.19 32.53 32.90 16,628,515 -0.06(-0.18%)
Jun 10, 2015 32.95 33.24 32.81 32.96 13,565,712 +0.16(+0.47%)
Jun 09, 2015 32.99 33.07 32.74 32.80 17,059,852 -0.27(-0.80%)
Jun 08, 2015 33.26 33.30 32.97 33.07 9,685,103 -0.23(-0.69%)
Jun 05, 2015 33.49 33.57 32.98 33.30 11,283,877 -0.27(-0.80%)
Jun 04, 2015 33.33 33.73 33.20 33.57 13,172,322 -0.06(-0.19%)
Jun 03, 2015 33.76 33.78 33.38 33.63 12,613,868 +0.23(+0.69%)
Jun 02, 2015 33.36 33.83 33.36 33.41 14,612,323 -0.17(-0.52%)
Jun 01, 2015 33.79 33.86 33.38 33.58 13,967,202 -0.02(-0.06%)
May 29, 2015 33.84 33.97 33.46 33.60 20,250,854 -0.36(-1.06%)
May 28, 2015 34.06 34.09 33.76 33.96 11,025,555 -0.20(-0.57%)
May 27, 2015 33.99 34.26 33.87 34.16 10,369,241 +0.20(+0.60%)
May 26, 2015 34.26 34.29 33.74 33.95 11,325,324 -0.30(-0.88%)
May 22, 2015 34.54 34.25 34.25 34.25 10,441,800 -0.36(-1.04%)
May 21, 2015 34.48 34.83 34.48 34.61 8,881,031 +0.05(+0.14%)
May 20, 2015 34.36 34.69 34.20 34.56 12,513,982 +0.20(+0.58%)
May 19, 2015 34.02 34.56 33.97 34.36 18,821,840 +0.68(+2.02%)
May 18, 2015 33.91 34.22 33.66 33.68 11,261,211 -0.31(-0.91%)
May 15, 2015 33.39 34.00 33.36 33.99 18,502,620 +0.66(+1.98%)
May 14, 2015 33.13 33.34 33.04 33.33 10,437,378 +0.41(+1.25%)
May 13, 2015 32.66 33.03 32.62 32.92 12,216,479 +0.32(+0.97%)
May 12, 2015 32.64 32.84 32.38 32.60 13,104,044 -0.19(-0.56%)
May 11, 2015 32.79 33.03 32.76 32.79 15,071,051 +0.00(+0.00%)
May 08, 2015 33.00 33.13 32.74 32.79 22,946,872 +0.01(+0.03%)
May 07, 2015 33.35 33.36 32.34 32.78 53,877,464 -0.90(-2.67%)
May 06, 2015 33.97 34.07 33.48 33.68 18,442,636 -0.24(-0.71%)
May 05, 2015 34.49 34.57 33.90 33.92 13,349,885 -0.55(-1.60%)
May 04, 2015 34.67 34.67 34.19 34.47 8,339,022 -0.03(-0.09%)
May 01, 2015 34.15 34.63 34.09 34.50 7,117,940 +0.42(+1.23%)
Apr 30, 2015 34.50 34.70 33.87 34.08 13,128,640 -0.54(-1.56%)
Apr 29, 2015 34.33 35.15 34.31 34.62 14,704,134 +0.09(+0.26%)
Apr 28, 2015 34.50 34.69 34.33 34.53 6,528,254 +0.02(+0.06%)
Apr 27, 2015 34.60 34.98 34.48 34.51 6,425,164 -0.14(-0.40%)
Apr 24, 2015 34.38 34.65 34.03 34.65 6,298,945 +0.30(+0.89%)
Apr 23, 2015 33.88 34.57 33.85 34.34 9,766,828 +0.30(+0.90%)
Apr 22, 2015 33.98 34.19 33.70 34.04 9,433,106 +0.09(+0.27%)
Apr 21, 2015 33.94 34.22 33.83 33.95 9,665,730 +0.01(+0.03%)
Apr 20, 2015 33.61 34.15 33.61 33.94 8,443,405 +0.51(+1.53%)
Apr 17, 2015 33.61 33.72 33.25 33.43 13,436,607 -0.56(-1.66%)
Apr 16, 2015 33.96 34.19 33.89 33.99 8,369,309 -0.05(-0.13%)
Apr 15, 2015 34.14 34.45 33.98 34.04 12,308,895 -0.07(-0.21%)
Apr 14, 2015 33.95 34.28 33.73 34.11 10,661,903 +0.05(+0.15%)
Apr 13, 2015 34.42 34.46 33.99 34.06 10,101,503 -0.28(-0.82%)
Apr 10, 2015 34.48 34.49 34.16 34.34 9,160,807 -0.02(-0.06%)
Apr 09, 2015 34.17 34.50 34.01 34.36 9,222,486 +0.23(+0.69%)
Apr 08, 2015 34.83 34.83 33.87 34.12 12,125,950 -0.12(-0.35%)
Apr 07, 2015 34.40 34.61 34.12 34.24 11,964,164 -0.20(-0.57%)
Apr 06, 2015 33.82 34.56 33.75 34.44 10,030,319 +0.40(+1.18%)
Apr 02, 2015 33.66 34.04 34.04 34.04 8,407,400 +0.46(+1.37%)
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.