Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.29 +0.21 (+0.68%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 25.18 25.27 24.87 25.00 9,395,031 -0.17(-0.68%)
Sep 28, 2017 25.70 25.80 25.11 25.17 8,591,257 -0.72(-2.78%)
Sep 27, 2017 25.67 25.92 25.27 25.89 8,406,329 +0.35(+1.37%)
Sep 26, 2017 25.80 25.80 25.49 25.54 5,546,994 -0.16(-0.63%)
Sep 25, 2017 25.47 25.89 25.41 25.70 8,047,141 +0.23(+0.89%)
Sep 22, 2017 25.27 25.52 25.27 25.47 2,439,714 +0.11(+0.45%)
Sep 21, 2017 25.49 25.54 25.27 25.36 3,756,037 -0.10(-0.41%)
Sep 20, 2017 25.34 25.54 25.22 25.46 4,267,131 +0.16(+0.64%)
Sep 19, 2017 25.18 25.33 24.96 25.30 8,475,300 +0.19(+0.75%)
Sep 18, 2017 25.59 25.71 24.94 25.11 6,437,975 -0.52(-2.03%)
Sep 15, 2017 25.03 25.69 24.96 25.64 9,569,583 +0.52(+2.08%)
Sep 14, 2017 25.09 25.19 24.86 25.11 8,705,633 -0.09(-0.34%)
Sep 13, 2017 24.55 25.21 24.43 25.20 10,790,683 +0.65(+2.66%)
Sep 12, 2017 24.48 24.56 24.25 24.55 6,379,485 -0.15(-0.61%)
Sep 11, 2017 24.58 24.71 24.46 24.70 6,965,350 +0.26(+1.05%)
Sep 08, 2017 24.40 24.52 24.16 24.44 8,186,165 +0.00(+0.00%)
Sep 07, 2017 25.11 25.18 23.82 24.44 13,729,247 -0.61(-2.42%)
Sep 06, 2017 25.28 25.30 24.81 25.05 8,816,036 -0.14(-0.56%)
Sep 05, 2017 26.05 26.11 25.03 25.19 8,165,423 -0.86(-3.31%)
Sep 01, 2017 26.20 26.35 26.05 26.05 3,788,880 -0.09(-0.36%)
Aug 31, 2017 26.06 26.33 26.03 26.15 6,634,791 +0.13(+0.51%)
Aug 30, 2017 25.86 26.27 25.85 26.01 3,932,137 +0.09(+0.37%)
Aug 29, 2017 25.70 26.11 25.66 25.92 4,476,027 +0.09(+0.37%)
Aug 28, 2017 25.88 26.10 25.78 25.82 5,773,197 +0.00(+0.00%)
Aug 25, 2017 25.78 26.03 25.66 25.82 4,207,971 +0.14(+0.55%)
Aug 24, 2017 25.76 25.84 25.64 25.68 4,239,688 -0.05(-0.18%)
Aug 23, 2017 25.95 25.96 25.71 25.73 5,833,508 -0.27(-1.02%)
Aug 22, 2017 26.02 26.08 25.86 26.00 3,296,597 +0.06(+0.22%)
Aug 21, 2017 25.86 25.96 25.60 25.94 5,043,348 +0.10(+0.40%)
Aug 18, 2017 25.75 26.13 25.75 25.83 4,950,143 -0.09(-0.33%)
Aug 17, 2017 26.45 26.58 25.87 25.92 5,089,682 -0.61(-2.29%)
Aug 16, 2017 26.38 26.66 26.36 26.53 5,101,943 +0.13(+0.50%)
Aug 15, 2017 26.74 26.79 26.38 26.39 8,646,723 -0.34(-1.28%)
Aug 14, 2017 26.89 27.10 26.70 26.73 6,177,844 +0.00(+0.00%)
Aug 11, 2017 26.68 26.86 26.43 26.73 7,189,951 +0.31(+1.18%)
Aug 10, 2017 27.58 28.05 26.41 26.42 13,274,094 -0.02(-0.07%)
Aug 09, 2017 26.25 26.49 25.74 26.44 11,819,112 -0.12(-0.46%)
Aug 08, 2017 26.70 26.90 26.45 26.56 7,109,457 -0.16(-0.60%)
Aug 07, 2017 26.97 27.03 26.71 26.72 5,396,210 -0.25(-0.91%)
Aug 04, 2017 26.96 26.96 26.60 26.97 6,619,494 -0.34(-1.25%)
Aug 03, 2017 27.23 27.56 27.16 27.31 9,063,950 +0.12(+0.45%)
Aug 02, 2017 27.30 27.57 27.05 27.19 9,755,145 -0.51(-1.85%)
Aug 01, 2017 27.69 28.00 27.61 27.70 11,644,261 +0.12(+0.45%)
Jul 31, 2017 27.86 27.86 27.39 27.58 9,737,991 -0.26(-0.92%)
Jul 28, 2017 28.00 28.08 27.67 27.83 9,534,055 -0.25(-0.88%)
Jul 27, 2017 26.99 28.08 26.89 28.08 17,482,638 +1.37(+5.15%)
Jul 26, 2017 26.54 26.82 26.43 26.71 6,907,712 +0.24(+0.90%)
Jul 25, 2017 26.23 26.58 26.08 26.47 10,224,173 +0.24(+0.90%)
Jul 24, 2017 26.35 26.40 26.05 26.23 7,159,104 -0.15(-0.57%)
Jul 21, 2017 26.32 26.62 26.26 26.38 6,741,970 +0.05(+0.18%)
Jul 20, 2017 26.31 26.59 25.92 26.34 7,547,410 +0.14(+0.54%)
Jul 19, 2017 26.08 26.27 25.92 26.19 9,051,815 +0.26(+0.99%)
Jul 18, 2017 25.94 26.05 25.44 25.94 8,550,355 -0.01(-0.04%)
Jul 17, 2017 26.29 26.36 25.86 25.95 12,363,969 -0.34(-1.30%)
Jul 14, 2017 26.29 26.59 26.08 26.29 9,799,514 +0.16(+0.62%)
Jul 13, 2017 27.03 27.30 25.97 26.13 18,088,924 -1.02(-3.77%)
Jul 12, 2017 26.91 27.18 26.84 27.15 9,266,459 +0.52(+1.96%)
Jul 11, 2017 26.72 26.80 26.56 26.63 7,839,536 -0.17(-0.64%)
Jul 10, 2017 26.41 26.86 26.37 26.80 7,488,861 +0.36(+1.36%)
Jul 07, 2017 26.46 26.68 26.30 26.44 7,114,694 -0.05(-0.18%)
Jul 06, 2017 26.74 26.75 26.44 26.49 7,303,775 -0.39(-1.45%)
Jul 05, 2017 27.12 27.12 26.77 26.88 8,849,926 -0.15(-0.56%)
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.