Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 45.30 45.40 44.91 45.00 12,711,715 -0.16(-0.35%)
Jul 30, 2018 45.10 45.45 44.94 45.16 13,706,331 +0.01(+0.02%)
Jul 27, 2018 45.37 45.42 45.08 45.15 10,750,200 -0.23(-0.51%)
Jul 26, 2018 45.37 45.63 45.21 45.38 15,778,356 +0.19(+0.42%)
Jul 25, 2018 45.13 45.31 44.59 45.19 13,687,622 -0.04(-0.09%)
Jul 24, 2018 46.08 46.09 45.12 45.23 17,100,080 -0.69(-1.50%)
Jul 23, 2018 45.97 46.09 45.75 45.92 13,682,895 -0.08(-0.17%)
Jul 20, 2018 46.35 46.38 45.90 46.00 23,561,538 -0.65(-1.39%)
Jul 19, 2018 46.00 46.65 45.72 46.65 41,717,876 -0.03(-0.06%)
Jul 18, 2018 46.36 46.83 46.36 46.68 7,698,238 +0.21(+0.45%)
Jul 17, 2018 46.45 46.89 46.38 46.47 13,024,040 -0.24(-0.51%)
Jul 16, 2018 47.48 47.51 46.28 46.71 18,565,900 -0.85(-1.79%)
Jul 13, 2018 47.63 47.56 21,135,084 +0.18(+0.38%)
Jul 12, 2018 47.97 48.06 47.25 47.38 21,240,076 -0.41(-0.86%)
Jul 11, 2018 49.30 49.32 47.24 47.79 37,972,156 -1.98(-3.98%)
Jul 10, 2018 49.56 50.06 49.55 49.77 12,636,699 +0.21(+0.42%)
Jul 09, 2018 48.92 49.59 48.48 49.56 12,520,586 +0.63(+1.29%)
Jul 06, 2018 48.86 49.15 48.59 48.93 14,853,062 +0.19(+0.39%)
Jul 05, 2018 49.04 49.08 48.29 48.74 13,211,957 +0.14(+0.29%)
Jul 03, 2018 48.60 48.60 48.60 0 -0.60(-1.22%)
Jul 02, 2018 49.56 49.88 48.93 49.20 11,454,969 -0.49(-0.99%)
Jun 29, 2018 49.61 50.15 49.48 49.69 13,211,370 -0.10(-0.20%)
Jun 28, 2018 49.13 49.83 49.06 49.79 16,554,200 +0.99(+2.03%)
Jun 27, 2018 48.48 49.05 47.89 48.80 29,345,088 +1.12(+2.35%)
Jun 26, 2018 48.22 48.66 47.50 47.68 23,825,176 -0.46(-0.96%)
Jun 25, 2018 48.50 48.65 47.85 48.14 14,085,605 -0.47(-0.97%)
Jun 22, 2018 48.60 49.16 48.53 48.61 15,500,763 +0.26(+0.54%)
Jun 21, 2018 48.69 49.24 48.18 48.35 37,865,604 +0.27(+0.56%)
Jun 20, 2018 47.59 48.52 47.26 48.08 66,694,864 +3.37(+7.54%)
Jun 19, 2018 44.41 45.06 44.26 44.71 11,403,484 +0.15(+0.34%)
Jun 18, 2018 44.82 44.82 44.34 44.56 12,098,165 -0.10(-0.22%)
Jun 15, 2018 45.05 44.58 44.66 19,369,392 +0.08(+0.18%)
Jun 14, 2018 44.12 44.70 44.10 44.58 24,742,792 +0.92(+2.11%)
Jun 13, 2018 43.71 43.93 43.20 43.66 49,041,276 +3.12(+7.70%)
Jun 12, 2018 40.14 41.02 40.14 40.54 16,839,100 +0.41(+1.02%)
Jun 11, 2018 39.87 41.11 39.80 40.13 16,121,617 +0.14(+0.35%)
Jun 08, 2018 39.57 40.30 39.55 39.99 10,898,779 +0.34(+0.86%)
Jun 07, 2018 39.13 39.68 39.04 39.65 13,865,657 +0.35(+0.89%)
Jun 06, 2018 39.39 38.86 39.30 16,787,680 +0.22(+0.56%)
Jun 05, 2018 38.75 39.10 38.65 39.08 9,069,457 +0.42(+1.09%)
Jun 04, 2018 38.66 38.99 38.64 38.66 8,089,218 +0.10(+0.26%)
Jun 01, 2018 38.71 38.82 38.38 38.56 10,364,779 +0.01(+0.03%)
May 31, 2018 38.66 38.86 38.31 38.55 8,555,250 -0.11(-0.28%)
May 30, 2018 38.80 39.12 38.48 38.66 11,558,663 +0.01(+0.03%)
May 29, 2018 38.69 38.94 38.24 38.65 9,866,792 -0.37(-0.95%)
May 25, 2018 39.02 39.02 39.02 0 +0.09(+0.23%)
May 24, 2018 38.85 39.46 38.59 38.93 13,630,869 +0.16(+0.41%)
May 23, 2018 38.53 39.09 38.38 38.77 13,704,596 +0.61(+1.60%)
May 22, 2018 38.09 38.55 38.01 38.16 9,773,253 +0.23(+0.61%)
May 21, 2018 37.81 38.08 37.72 37.93 6,777,265 +0.27(+0.72%)
May 18, 2018 37.67 37.84 37.50 37.66 7,432,031 -0.11(-0.29%)
May 17, 2018 38.05 38.32 37.70 37.77 7,579,484 -0.39(-1.02%)
May 16, 2018 37.94 38.27 37.80 38.16 3,556,597 +0.29(+0.77%)
May 15, 2018 37.53 37.91 37.43 37.87 5,411,681 +0.11(+0.29%)
May 14, 2018 37.87 38.02 37.45 37.76 8,968,942 -0.18(-0.47%)
May 11, 2018 37.92 38.11 37.65 37.94 6,280,150 +0.02(+0.05%)
May 10, 2018 37.79 38.27 37.69 37.92 8,358,087 +0.22(+0.58%)
May 09, 2018 38.21 38.32 37.57 37.70 10,990,941 -0.29(-0.76%)
May 08, 2018 38.96 39.35 37.85 37.99 17,346,568 -0.05(-0.13%)
May 07, 2018 37.94 38.28 37.70 38.04 7,137,519 +0.38(+1.01%)
May 04, 2018 36.72 37.80 36.42 37.66 9,307,142 +0.78(+2.11%)
May 03, 2018 36.56 37.11 35.86 36.88 10,950,779 +0.15(+0.41%)
May 02, 2018 36.51 37.15 36.33 36.73 14,058,023 +0.16(+0.44%)
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.