Stock Quote

Twenty-First Century Fox (NQ: FOXA )

42.52 USD -0.09 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 24.21 24.42 24.04 24.22 9,673,911 +0.18(+0.75%)
Sep 29, 2016 24.17 24.41 24.01 24.04 7,955,797 -0.27(-1.11%)
Sep 28, 2016 24.29 24.53 24.20 24.31 13,886,593 +0.11(+0.45%)
Sep 27, 2016 23.79 24.27 23.74 24.20 7,684,345 +0.41(+1.72%)
Sep 26, 2016 23.84 23.95 23.59 23.79 13,316,807 -0.14(-0.59%)
Sep 23, 2016 24.28 24.44 23.93 23.93 9,741,135 -0.37(-1.52%)
Sep 22, 2016 24.19 24.48 24.09 24.30 11,647,392 +0.30(+1.25%)
Sep 21, 2016 23.87 24.04 23.78 24.00 12,887,015 +0.11(+0.46%)
Sep 20, 2016 24.10 24.11 23.86 23.89 11,610,401 -0.04(-0.17%)
Sep 19, 2016 23.97 24.07 23.81 23.93 13,480,128 +0.03(+0.13%)
Sep 16, 2016 23.48 23.94 23.33 23.90 27,403,457 +0.06(+0.25%)
Sep 15, 2016 23.63 23.91 23.44 23.84 17,393,193 +0.14(+0.59%)
Sep 14, 2016 23.75 23.93 23.56 23.70 13,331,784 -0.01(-0.04%)
Sep 13, 2016 23.70 23.84 23.41 23.71 14,556,840 -0.24(-1.00%)
Sep 12, 2016 23.36 24.20 23.34 23.95 22,765,896 +0.38(+1.61%)
Sep 09, 2016 24.53 24.65 23.56 23.57 20,104,861 -1.18(-4.77%)
Sep 08, 2016 24.40 24.77 24.37 24.75 13,602,689 +0.37(+1.52%)
Sep 07, 2016 24.38 24.61 24.34 24.38 10,982,907 -0.04(-0.16%)
Sep 06, 2016 24.53 24.55 24.09 24.42 8,132,323 -0.13(-0.53%)
Sep 02, 2016 24.70 24.55 24.55 24.55 4,937,900 +0.01(+0.04%)
Sep 01, 2016 24.61 24.63 24.42 24.54 6,085,629 +0.00(+0.00%)
Aug 31, 2016 24.50 24.72 24.47 24.54 7,270,858 -0.01(-0.04%)
Aug 30, 2016 24.72 24.77 24.50 24.55 4,514,463 -0.19(-0.77%)
Aug 29, 2016 24.61 24.85 24.55 24.74 6,535,568 +0.20(+0.81%)
Aug 26, 2016 24.67 24.73 24.41 24.54 8,062,806 -0.03(-0.12%)
Aug 25, 2016 24.72 24.87 24.51 24.57 6,391,321 -0.23(-0.93%)
Aug 24, 2016 24.91 24.97 24.72 24.80 8,276,219 -0.09(-0.36%)
Aug 23, 2016 25.15 25.32 24.85 24.89 9,037,228 -0.23(-0.92%)
Aug 22, 2016 25.11 25.36 25.01 25.12 8,374,153 -0.03(-0.12%)
Aug 19, 2016 25.05 25.17 24.86 25.15 13,575,122 +0.07(+0.28%)
Aug 18, 2016 25.44 25.52 24.99 25.08 14,874,159 -0.40(-1.57%)
Aug 17, 2016 25.49 25.60 25.32 25.48 13,351,565 +0.02(+0.08%)
Aug 16, 2016 25.73 25.75 25.45 25.46 12,208,911 -0.39(-1.51%)
Aug 15, 2016 26.13 26.14 25.83 25.85 6,609,002 -0.17(-0.65%)
Aug 12, 2016 26.05 26.37 25.95 26.02 10,590,192 -0.14(-0.54%)
Aug 11, 2016 25.66 26.27 25.63 26.16 15,405,148 +0.58(+2.27%)
Aug 10, 2016 25.53 25.71 25.32 25.58 8,030,948 +0.10(+0.39%)
Aug 09, 2016 25.46 25.60 25.26 25.48 7,564,206 +0.07(+0.28%)
Aug 08, 2016 25.51 25.62 25.37 25.41 7,921,924 -0.23(-0.90%)
Aug 05, 2016 25.71 25.91 25.60 25.64 13,454,562 +0.05(+0.20%)
Aug 04, 2016 26.04 26.45 25.25 25.59 46,749,866 -1.45(-5.36%)
Aug 03, 2016 26.60 27.16 26.31 27.04 14,283,502 +0.34(+1.27%)
Aug 02, 2016 26.59 26.79 26.49 26.70 12,317,546 +0.08(+0.30%)
Aug 01, 2016 26.64 26.78 26.47 26.62 8,558,952 -0.02(-0.08%)
Jul 29, 2016 26.67 26.82 26.45 26.64 8,840,576 -0.12(-0.45%)
Jul 28, 2016 26.72 26.86 26.57 26.76 8,370,640 +0.02(+0.07%)
Jul 27, 2016 26.82 26.86 26.62 26.74 12,577,150 +0.00(+0.00%)
Jul 26, 2016 26.85 27.02 26.59 26.74 8,893,838 -0.11(-0.41%)
Jul 25, 2016 27.06 27.15 26.84 26.85 10,287,196 -0.26(-0.96%)
Jul 22, 2016 27.24 27.30 27.03 27.11 6,601,899 -0.07(-0.26%)
Jul 21, 2016 26.93 27.33 26.77 27.18 7,551,194 +0.18(+0.67%)
Jul 20, 2016 27.80 27.94 26.96 27.00 22,780,470 -0.75(-2.70%)
Jul 19, 2016 27.90 27.98 27.73 27.75 10,367,419 -0.27(-0.96%)
Jul 18, 2016 28.10 28.20 27.96 28.02 10,827,516 -0.01(-0.04%)
Jul 15, 2016 28.33 28.33 27.79 28.03 9,852,557 -0.09(-0.32%)
Jul 14, 2016 28.18 28.33 28.04 28.12 5,923,666 +0.20(+0.72%)
Jul 13, 2016 27.99 28.04 27.70 27.92 8,214,617 +0.09(+0.32%)
Jul 12, 2016 27.79 28.12 27.75 27.83 6,810,170 +0.06(+0.22%)
Jul 11, 2016 27.73 27.99 27.63 27.77 6,318,849 +0.07(+0.25%)
Jul 08, 2016 27.18 27.75 26.93 27.70 8,527,138 +0.77(+2.86%)
Jul 07, 2016 26.71 27.06 26.63 26.93 8,552,717 +0.28(+1.05%)
Jul 05, 2016 27.27 27.28 26.52 26.65 10,038,987 -0.61(-2.26%)
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.