Stock Quote

Twenty-First Century Fox (NQ: FOXA )

33.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 12.21 12.58 12.01 12.56 27,035,400 +0.25(+2.03%)
Aug 30, 2010 12.18 12.49 12.18 12.31 17,880,100 -0.05(-0.40%)
Aug 27, 2010 12.40 12.41 11.94 12.36 17,682,600 +0.26(+2.15%)
Aug 26, 2010 12.15 12.32 12.06 12.10 20,794,300 -0.01(-0.08%)
Aug 25, 2010 12.04 12.17 11.91 12.11 26,175,100 -0.02(-0.16%)
Aug 24, 2010 12.41 12.41 12.07 12.13 29,415,900 -0.35(-2.80%)
Aug 23, 2010 12.84 12.97 12.47 12.48 12,755,900 -0.25(-1.96%)
Aug 20, 2010 12.77 12.79 12.49 12.73 17,619,800 -0.05(-0.39%)
Aug 19, 2010 13.03 13.07 12.56 12.78 17,136,000 -0.37(-2.81%)
Aug 18, 2010 13.06 13.29 12.82 13.15 11,754,800 +0.07(+0.54%)
Aug 17, 2010 13.08 13.31 12.98 13.08 11,856,900 +0.11(+0.85%)
Aug 16, 2010 12.79 13.05 12.66 12.97 10,162,300 +0.02(+0.15%)
Aug 13, 2010 13.15 13.16 12.93 12.95 14,854,100 -0.19(-1.45%)
Aug 12, 2010 13.15 13.26 13.06 13.14 14,506,600 -0.25(-1.87%)
Aug 11, 2010 13.59 13.61 13.17 13.39 20,742,800 -0.54(-3.88%)
Aug 10, 2010 13.99 14.10 13.77 13.93 21,863,800 -0.19(-1.35%)
Aug 09, 2010 14.19 14.23 14.02 14.12 12,008,000 +0.02(+0.14%)
Aug 06, 2010 14.07 14.32 13.81 14.10 19,943,900 -0.25(-1.74%)
Aug 05, 2010 14.58 14.86 14.21 14.35 40,446,000 +0.50(+3.61%)
Aug 04, 2010 13.67 13.92 13.67 13.85 23,904,200 +0.22(+1.61%)
Aug 03, 2010 13.53 13.69 13.18 13.63 21,777,200 -0.03(-0.22%)
Aug 02, 2010 13.36 13.69 13.23 13.66 26,785,300 +0.61(+4.67%)
Jul 30, 2010 12.74 13.16 12.48 13.05 21,153,500 +0.09(+0.69%)
Jul 29, 2010 13.15 13.37 12.78 12.96 18,402,500 -0.02(-0.15%)
Jul 28, 2010 13.08 13.16 12.79 12.98 20,877,800 -0.18(-1.37%)
Jul 27, 2010 13.51 13.52 13.08 13.16 18,820,300 -0.21(-1.57%)
Jul 26, 2010 13.24 13.45 13.15 13.37 14,060,500 +0.12(+0.91%)
Jul 23, 2010 12.89 13.33 12.89 13.25 13,156,300 +0.28(+2.16%)
Jul 22, 2010 12.80 13.19 12.75 12.97 22,965,100 +0.37(+2.94%)
Jul 21, 2010 13.16 13.27 12.58 12.60 32,567,800 -0.57(-4.33%)
Jul 20, 2010 12.70 13.19 12.55 13.17 18,713,900 +0.30(+2.33%)
Jul 19, 2010 12.52 12.88 12.51 12.87 16,593,500 +0.37(+2.96%)
Jul 16, 2010 13.19 13.27 12.47 12.50 21,006,400 -0.66(-5.02%)
Jul 15, 2010 13.24 13.32 12.97 13.16 17,889,200 -0.03(-0.23%)
Jul 14, 2010 13.23 13.30 13.01 13.19 15,049,400 -0.05(-0.38%)
Jul 13, 2010 13.07 13.35 12.98 13.24 11,971,600 +0.25(+1.92%)
Jul 12, 2010 12.80 13.03 12.70 12.99 18,014,400 +0.14(+1.09%)
Jul 09, 2010 12.62 12.85 12.59 12.85 11,426,600 +0.24(+1.90%)
Jul 08, 2010 12.46 12.62 12.39 12.61 15,642,700 +0.22(+1.78%)
Jul 07, 2010 11.89 12.45 11.66 12.39 25,461,200 +0.24(+1.98%)
Jul 06, 2010 11.97 12.43 11.92 12.15 35,559,400 +0.33(+2.79%)
Jul 02, 2010 11.96 11.97 11.65 11.82 17,162,600 -0.09(-0.76%)
Jul 01, 2010 11.96 12.04 11.61 11.91 29,409,800 -0.05(-0.42%)
Jun 30, 2010 12.19 12.32 11.94 11.96 23,448,400 -0.25(-2.05%)
Jun 29, 2010 12.58 12.59 12.04 12.21 28,212,700 -0.46(-3.63%)
Jun 28, 2010 12.67 12.77 12.56 12.67 23,754,800 +0.10(+0.80%)
Jun 25, 2010 12.72 12.74 12.45 12.57 37,246,100 -0.12(-0.95%)
Jun 24, 2010 13.32 13.37 12.54 12.69 32,866,900 -0.75(-5.58%)
Jun 23, 2010 13.58 13.58 13.27 13.44 23,805,800 -0.05(-0.37%)
Jun 22, 2010 13.89 13.98 13.43 13.49 22,975,900 -0.32(-2.32%)
Jun 21, 2010 14.10 14.10 13.70 13.81 16,934,000 -0.19(-1.36%)
Jun 18, 2010 14.20 14.20 13.88 14.00 17,064,400 -0.15(-1.06%)
Jun 17, 2010 14.12 14.19 13.92 14.15 19,091,000 -0.01(-0.07%)
Jun 16, 2010 14.08 14.20 13.83 14.16 33,095,800 -0.21(-1.46%)
Jun 15, 2010 12.88 14.41 12.87 14.37 74,084,304 +1.25(+9.53%)
Jun 14, 2010 13.43 13.54 13.09 13.12 21,948,800 -0.25(-1.87%)
Jun 11, 2010 12.92 13.40 12.91 13.37 12,654,200 +0.05(+0.38%)
Jun 10, 2010 13.11 13.35 13.01 13.32 18,550,600 +0.60(+4.72%)
Jun 09, 2010 12.63 13.04 12.56 12.72 26,771,100 +0.14(+1.11%)
Jun 08, 2010 12.48 12.63 12.22 12.58 24,566,300 +0.19(+1.53%)
Jun 07, 2010 12.61 12.86 12.37 12.39 28,887,100 -0.26(-2.06%)
Jun 04, 2010 12.88 12.98 12.59 12.65 26,723,100 -0.54(-4.09%)
Jun 03, 2010 13.31 13.41 12.95 13.19 18,661,000 -0.13(-0.98%)
Jun 02, 2010 12.82 13.32 12.80 13.32 23,590,500 +0.55(+4.31%)
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.