Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 +0.45 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.43 11.61 11.11 11.33 23,327,712 +0.06(+0.50%)
Sep 29, 2009 11.35 11.45 11.19 11.28 13,431,254 -0.07(-0.59%)
Sep 28, 2009 10.92 11.39 10.91 11.34 9,620,947 +0.43(+3.91%)
Sep 25, 2009 11.16 11.28 10.91 10.92 20,800,522 -0.16(-1.45%)
Sep 24, 2009 11.35 11.44 10.97 11.08 22,387,428 -0.23(-2.01%)
Sep 23, 2009 11.61 11.69 11.27 11.31 16,595,677 -0.34(-2.93%)
Sep 22, 2009 11.64 11.72 11.51 11.65 15,457,861 +0.14(+1.24%)
Sep 21, 2009 11.43 11.60 11.40 11.51 20,753,988 -0.07(-0.57%)
Sep 18, 2009 11.61 11.71 11.34 11.57 36,579,160 +0.07(+0.58%)
Sep 17, 2009 11.65 11.92 11.39 11.51 24,496,658 -0.16(-1.38%)
Sep 16, 2009 11.48 11.76 11.34 11.67 18,744,370 +0.20(+1.74%)
Sep 15, 2009 11.17 11.60 11.15 11.47 28,258,214 +0.26(+2.28%)
Sep 14, 2009 11.04 11.24 10.95 11.21 13,586,262 +0.08(+0.68%)
Sep 11, 2009 10.96 11.24 10.89 11.14 24,489,692 +0.07(+0.60%)
Sep 10, 2009 10.62 11.11 10.53 11.07 19,765,376 +0.37(+3.45%)
Sep 09, 2009 10.52 10.73 10.37 10.70 14,220,329 +0.10(+0.98%)
Sep 08, 2009 10.65 10.71 10.44 10.60 12,563,251 +0.14(+1.36%)
Sep 04, 2009 10.06 10.48 9.856 10.45 15,779,695 +0.42(+4.15%)
Sep 03, 2009 10.25 10.25 9.922 10.04 16,411,335 +0.14(+1.44%)
Sep 02, 2009 9.856 9.998 9.714 9.894 14,125,783 +0.02(+0.19%)
Sep 01, 2009 10.05 10.40 9.780 9.875 23,296,796 -0.28(-2.80%)
Aug 31, 2009 10.36 10.42 10.04 10.16 15,955,491 -0.25(-2.37%)
Aug 28, 2009 10.79 10.82 10.26 10.41 17,164,532 -0.05(-0.45%)
Aug 27, 2009 10.45 10.57 10.15 10.45 14,051,392 -0.04(-0.36%)
Aug 26, 2009 10.42 10.58 10.27 10.49 15,958,340 +0.10(+1.00%)
Aug 25, 2009 10.75 10.79 10.35 10.39 16,671,862 -0.11(-1.08%)
Aug 24, 2009 10.65 10.74 10.41 10.50 11,255,865 -0.09(-0.81%)
Aug 21, 2009 10.31 10.63 9.979 10.59 18,503,574 +0.25(+2.38%)
Aug 20, 2009 10.32 10.38 10.18 10.34 14,534,671 +0.11(+1.11%)
Aug 19, 2009 9.865 10.36 9.809 10.23 13,508,706 +0.16(+1.60%)
Aug 18, 2009 10.06 10.14 9.960 10.06 17,335,580 +0.20(+2.02%)
Aug 17, 2009 10.08 10.27 9.856 9.865 16,260,864 -0.50(-4.85%)
Aug 14, 2009 10.72 10.76 10.18 10.37 13,841,831 -0.27(-2.50%)
Aug 13, 2009 10.66 10.77 10.39 10.63 16,073,672 -0.04(-0.36%)
Aug 12, 2009 10.24 10.76 10.19 10.67 19,237,356 +0.27(+2.55%)
Aug 11, 2009 10.59 10.71 10.25 10.41 16,221,083 -0.44(-4.02%)
Aug 10, 2009 10.85 10.89 10.60 10.84 16,864,224 +0.01(+0.09%)
Aug 07, 2009 10.37 10.90 10.35 10.83 24,388,922 +0.73(+7.22%)
Aug 06, 2009 10.26 10.59 9.979 10.10 22,908,694 +0.08(+0.76%)
Aug 05, 2009 10.01 10.10 9.638 10.03 21,233,046 -0.01(-0.09%)
Aug 04, 2009 10.05 10.13 9.884 10.04 13,733,779 -0.11(-1.12%)
Aug 03, 2009 10.09 10.20 9.837 10.15 22,840,108 +0.36(+3.68%)
Jul 31, 2009 9.960 10.01 9.752 9.790 20,583,152 -0.09(-0.86%)
Jul 30, 2009 9.572 9.970 9.572 9.875 18,772,438 +0.46(+4.93%)
Jul 29, 2009 9.524 9.666 9.249 9.411 16,204,517 -0.37(-3.78%)
Jul 28, 2009 9.714 9.922 9.515 9.780 20,278,200 +0.11(+1.18%)
Jul 27, 2009 9.430 9.695 9.344 9.666 18,176,886 +0.29(+3.13%)
Jul 24, 2009 9.316 9.534 9.193 9.373 18,895,368 +0.02(+0.20%)
Jul 23, 2009 9.145 9.524 9.117 9.354 25,119,538 +0.19(+2.07%)
Jul 22, 2009 9.183 9.297 9.032 9.164 14,855,134 +0.03(+0.31%)
Jul 21, 2009 9.268 9.287 8.946 9.136 16,291,043 -0.03(-0.31%)
Jul 20, 2009 8.918 9.174 8.880 9.164 12,794,550 +0.41(+4.65%)
Jul 17, 2009 8.832 8.861 8.662 8.757 13,407,090 -0.01(-0.11%)
Jul 16, 2009 8.501 8.804 8.482 8.766 15,390,117 +0.37(+4.40%)
Jul 15, 2009 8.321 8.406 8.216 8.397 27,125,568 +0.30(+3.75%)
Jul 14, 2009 7.980 8.131 7.875 8.093 13,219,582 +0.21(+2.64%)
Jul 13, 2009 7.714 7.894 7.525 7.885 18,506,424 +0.14(+1.84%)
Jul 10, 2009 7.752 7.923 7.582 7.743 18,376,740 -0.06(-0.73%)
Jul 09, 2009 7.961 8.008 7.695 7.800 18,080,336 +0.08(+0.98%)
Jul 08, 2009 7.913 7.923 7.591 7.724 30,672,816 -0.02(-0.24%)
Jul 07, 2009 8.074 8.122 7.705 7.743 25,043,670 -0.35(-4.33%)
Jul 06, 2009 8.188 8.264 7.951 8.093 21,367,794 -0.06(-0.70%)
Jul 02, 2009 8.709 8.709 8.131 8.150 23,724,254 -0.63(-7.23%)
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.