Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.10 -0.35 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 31.07 31.68 31.02 31.52 0 +0.23(+0.73%)
Sep 26, 2013 30.99 31.31 30.94 31.29 6,212,511 +0.33(+1.07%)
Sep 25, 2013 30.70 31.08 30.56 30.96 11,843,153 +0.11(+0.37%)
Sep 24, 2013 31.14 31.22 30.80 30.85 7,925,607 -0.18(-0.58%)
Sep 23, 2013 31.04 31.30 30.97 31.03 6,173,278 -0.26(-0.82%)
Sep 20, 2013 31.19 31.55 31.15 31.28 0 +0.19(+0.61%)
Sep 19, 2013 31.14 31.20 30.72 31.09 8,533,231 +0.08(+0.24%)
Sep 18, 2013 30.82 31.28 30.61 31.02 0 +0.13(+0.43%)
Sep 17, 2013 30.89 31.07 30.78 30.89 0 -0.01(-0.03%)
Sep 16, 2013 31.43 31.50 30.82 30.89 11,500,128 -0.03(-0.09%)
Sep 13, 2013 30.86 30.95 30.41 30.92 0 +0.30(+0.99%)
Sep 12, 2013 30.76 30.86 30.47 30.62 9,705,988 -0.15(-0.48%)
Sep 11, 2013 30.90 30.92 30.55 30.77 8,795,800 +0.23(+0.76%)
Sep 10, 2013 30.56 30.74 30.40 30.53 8,849,663 +0.09(+0.28%)
Sep 09, 2013 30.43 30.51 30.13 30.45 0 +0.03(+0.09%)
Sep 06, 2013 30.21 30.71 29.79 30.42 0 +0.14(+0.47%)
Sep 05, 2013 30.21 30.46 29.83 30.28 6,609,851 +0.00(+0.00%)
Sep 04, 2013 30.17 30.51 29.98 30.28 8,707,459 +0.23(+0.76%)
Sep 03, 2013 30.63 30.65 29.94 30.05 11,568,089 +0.36(+1.21%)
Aug 30, 2013 29.93 30.04 29.51 29.69 0 -0.09(-0.29%)
Aug 29, 2013 29.68 30.22 29.59 29.78 9,938,015 -0.14(-0.48%)
Aug 28, 2013 30.01 30.09 29.59 29.92 9,103,912 -0.03(-0.09%)
Aug 27, 2013 30.07 30.23 29.74 29.95 10,117,453 -0.45(-1.50%)
Aug 26, 2013 30.48 30.86 30.34 30.40 8,377,992 -0.10(-0.34%)
Aug 23, 2013 30.43 30.63 30.33 30.51 0 +0.10(+0.34%)
Aug 22, 2013 29.96 31.85 29.86 30.40 6,054,180 +0.60(+2.00%)
Aug 21, 2013 30.03 30.26 29.78 29.80 12,044,245 -0.42(-1.38%)
Aug 20, 2013 29.94 30.30 29.80 30.22 11,467,700 +0.43(+1.43%)
Aug 19, 2013 30.42 30.42 29.77 29.80 9,490,999 -0.50(-1.66%)
Aug 16, 2013 30.03 30.52 30.03 30.30 0 +0.12(+0.41%)
Aug 15, 2013 30.52 30.52 29.87 30.17 10,088,489 -0.41(-1.33%)
Aug 14, 2013 30.82 31.03 30.44 30.58 9,497,714 -0.24(-0.77%)
Aug 13, 2013 30.99 31.00 30.62 30.82 10,299,284 -0.13(-0.43%)
Aug 12, 2013 30.86 31.12 30.84 30.95 9,951,894 -0.10(-0.34%)
Aug 09, 2013 31.18 31.37 30.92 31.06 17,094,112 -0.02(-0.06%)
Aug 08, 2013 30.14 32.07 30.10 31.07 29,796,264 +0.93(+3.08%)
Aug 07, 2013 30.33 31.17 29.83 30.15 27,818,908 +0.55(+1.86%)
Aug 06, 2013 29.53 30.01 29.46 29.60 13,395,704 -0.12(-0.41%)
Aug 05, 2013 29.76 30.95 29.62 29.72 15,028,775 -0.16(-0.54%)
Aug 02, 2013 29.16 29.91 28.99 29.88 21,192,560 +0.86(+2.97%)
Aug 01, 2013 28.53 29.04 28.50 29.02 14,838,504 +0.70(+2.48%)
Jul 31, 2013 28.07 28.54 27.93 28.32 14,118,080 +0.44(+1.56%)
Jul 30, 2013 28.35 28.58 27.88 27.88 16,540,596 -0.46(-1.64%)
Jul 29, 2013 28.71 28.72 28.22 28.35 11,276,125 -0.49(-1.71%)
Jul 26, 2013 28.50 28.86 28.49 28.84 7,617,132 +0.04(+0.13%)
Jul 25, 2013 28.56 28.88 28.54 28.80 8,678,236 -0.09(-0.30%)
Jul 24, 2013 29.19 29.33 28.70 28.89 9,902,895 -0.36(-1.23%)
Jul 23, 2013 29.08 29.36 28.91 29.25 11,812,903 -0.01(-0.03%)
Jul 22, 2013 29.68 29.83 28.96 29.26 9,468,366 +0.18(+0.62%)
Jul 19, 2013 29.37 29.48 28.94 29.08 10,805,192 -0.32(-1.10%)
Jul 18, 2013 28.70 29.51 28.67 29.40 15,216,010 +0.82(+2.85%)
Jul 17, 2013 28.70 28.87 28.37 28.58 6,648,042 -0.06(-0.20%)
Jul 16, 2013 28.56 28.78 28.47 28.64 7,268,180 +0.21(+0.73%)
Jul 15, 2013 28.70 28.75 28.34 28.43 12,247,959 -0.18(-0.63%)
Jul 12, 2013 28.51 28.68 28.34 28.61 15,476,854 +0.24(+0.83%)
Jul 11, 2013 28.92 28.92 28.22 28.37 19,520,992 -0.08(-0.27%)
Jul 10, 2013 28.50 28.60 28.06 28.45 12,558,186 -0.07(-0.23%)
Jul 09, 2013 28.90 29.01 28.39 28.52 15,298,843 -0.27(-0.92%)
Jul 08, 2013 29.00 29.05 28.50 28.78 12,901,547 -0.02(-0.07%)
Jul 05, 2013 28.74 28.94 28.35 28.80 12,351,052 +0.70(+2.50%)
Jul 04, 2013 27.55 28.17 27.28 28.10 0 +0.00(+0.00%)
Jul 03, 2013 27.55 28.17 27.28 28.10 10,289,518 +0.42(+1.51%)
Jul 02, 2013 28.19 28.19 27.61 27.68 17,600,644 -0.18(-0.65%)
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.