Stock Quote

Twenty-First Century Fox (NQ: FOXA )

41.61 USD -0.84 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 36.00 36.39 35.54 35.66 2,496,096 -0.64(-1.76%)
Jul 29, 2021 36.37 36.93 36.19 36.30 2,860,471 -0.02(-0.06%)
Jul 28, 2021 36.27 36.66 35.55 36.32 1,843,824 +0.12(+0.33%)
Jul 27, 2021 36.28 36.53 35.99 36.20 1,540,060 -0.36(-0.98%)
Jul 26, 2021 36.11 36.84 36.11 36.56 2,235,553 +0.37(+1.02%)
Jul 23, 2021 36.13 36.24 35.72 36.19 1,681,775 +0.19(+0.53%)
Jul 22, 2021 36.20 36.29 35.37 36.00 2,552,979 -0.19(-0.53%)
Jul 21, 2021 35.05 36.37 35.04 36.19 4,476,868 +1.22(+3.49%)
Jul 20, 2021 34.90 35.10 34.46 34.97 2,713,596 +0.25(+0.72%)
Jul 19, 2021 34.98 35.18 34.51 34.72 3,999,306 -0.56(-1.59%)
Jul 16, 2021 35.75 36.01 35.22 35.28 2,976,840 -0.56(-1.56%)
Jul 15, 2021 36.24 36.49 35.76 35.84 1,886,057 -0.52(-1.43%)
Jul 14, 2021 36.13 36.54 35.98 36.36 1,936,730 +0.41(+1.14%)
Jul 13, 2021 36.96 36.96 35.90 35.95 2,341,120 -0.85(-2.31%)
Jul 12, 2021 36.32 36.83 35.79 36.80 1,860,349 +0.35(+0.96%)
Jul 09, 2021 35.75 36.55 35.69 36.45 1,730,445 +0.75(+2.10%)
Jul 08, 2021 36.30 36.36 35.32 35.70 2,429,727 -0.70(-1.92%)
Jul 07, 2021 36.58 37.02 36.04 36.40 2,600,041 -0.33(-0.90%)
Jul 06, 2021 37.30 37.30 35.75 36.73 2,666,153 -0.59(-1.58%)
Jul 02, 2021 37.56 37.62 37.07 37.32 2,014,217 -0.23(-0.61%)
Jul 01, 2021 37.13 37.88 36.94 37.55 2,442,513 +0.42(+1.13%)
Jun 30, 2021 37.00 37.17 36.54 37.13 2,282,834 +0.30(+0.81%)
Jun 29, 2021 37.54 37.85 36.82 36.83 3,086,266 -1.48(-3.86%)
Jun 28, 2021 38.66 38.81 38.06 38.31 2,362,924 -0.05(-0.13%)
Jun 25, 2021 38.38 38.86 38.05 38.36 3,944,168 +0.06(+0.16%)
Jun 24, 2021 37.73 38.39 37.61 38.30 2,110,201 +0.70(+1.86%)
Jun 23, 2021 37.63 37.97 37.45 37.60 2,254,645 -0.05(-0.13%)
Jun 22, 2021 37.53 37.78 36.82 37.65 2,636,789 +0.16(+0.43%)
Jun 21, 2021 37.76 38.03 37.41 37.49 2,296,687 -0.14(-0.37%)
Jun 18, 2021 37.12 37.99 37.01 37.63 5,734,634 +0.48(+1.29%)
Jun 17, 2021 37.67 37.99 36.91 37.15 3,120,865 -0.52(-1.38%)
Jun 16, 2021 37.65 37.86 37.25 37.67 1,983,298 -0.04(-0.11%)
Jun 15, 2021 37.97 38.14 37.36 37.71 2,640,327 +0.03(+0.08%)
Jun 14, 2021 37.98 38.11 37.34 37.68 2,091,942 -0.25(-0.66%)
Jun 11, 2021 37.58 37.96 37.47 37.93 2,090,003 +0.46(+1.23%)
Jun 10, 2021 37.75 37.87 37.31 37.47 2,338,395 -0.17(-0.45%)
Jun 09, 2021 37.31 38.07 36.86 37.64 3,591,718 +1.05(+2.87%)
Jun 08, 2021 37.15 37.24 36.37 36.59 2,360,943 -0.56(-1.51%)
Jun 07, 2021 37.28 37.59 36.94 37.15 1,497,465 -0.04(-0.11%)
Jun 04, 2021 36.63 37.27 36.50 37.19 2,259,433 +0.57(+1.56%)
Jun 03, 2021 36.87 37.12 36.04 36.62 2,659,675 -0.16(-0.44%)
Jun 02, 2021 37.39 37.50 36.40 36.78 4,411,475 -0.54(-1.45%)
Jun 01, 2021 37.63 37.74 37.16 37.32 2,133,750 -0.03(-0.08%)
May 28, 2021 37.94 38.05 37.09 37.35 2,292,897 -0.60(-1.58%)
May 27, 2021 37.72 38.38 37.66 37.95 4,180,375 +0.44(+1.17%)
May 26, 2021 37.17 38.06 37.07 37.51 2,043,859 +0.36(+0.97%)
May 25, 2021 37.71 37.93 36.95 37.15 2,785,494 -0.29(-0.77%)
May 24, 2021 37.53 37.90 37.33 37.44 2,135,385 -0.14(-0.37%)
May 21, 2021 37.28 37.85 37.16 37.58 3,404,836 +0.33(+0.89%)
May 20, 2021 37.29 37.77 37.17 37.25 2,760,641 -0.10(-0.27%)
May 19, 2021 37.19 37.61 36.80 37.35 3,162,927 +0.00(+0.00%)
May 18, 2021 37.04 37.72 36.90 37.35 3,561,966 +0.58(+1.58%)
May 17, 2021 37.75 38.22 36.72 36.77 4,072,257 -0.49(-1.32%)
May 14, 2021 38.40 38.66 37.14 37.26 4,677,964 -1.48(-3.82%)
May 13, 2021 37.93 39.16 37.85 38.74 2,193,514 +0.81(+2.12%)
May 12, 2021 38.30 38.75 37.89 37.94 2,517,384 -0.57(-1.48%)
May 11, 2021 38.59 39.04 38.01 38.51 2,442,368 -0.33(-0.84%)
May 10, 2021 38.32 39.46 38.11 38.83 3,063,941 +0.51(+1.33%)
May 07, 2021 37.49 38.44 37.35 38.32 2,264,280 +0.75(+2.00%)
May 06, 2021 36.58 38.41 36.56 37.57 3,942,655 +1.23(+3.38%)
May 05, 2021 36.96 37.00 36.22 36.34 2,994,226 -0.40(-1.09%)
May 04, 2021 36.91 37.13 36.24 36.74 4,091,430 +0.13(+0.36%)
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.