Stock Quote

Twenty-First Century Fox (NQ: FOXA )

43.21 USD +0.18 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 45.75 46.44 45.22 46.33 8,310,700 +0.49(+1.07%)
Sep 27, 2018 45.72 46.17 45.52 45.84 6,593,045 +0.17(+0.37%)
Sep 26, 2018 45.20 46.06 45.16 45.67 11,223,810 +0.46(+1.02%)
Sep 25, 2018 45.00 45.39 44.97 45.21 12,500,745 +0.20(+0.44%)
Sep 24, 2018 44.68 45.06 44.43 45.01 22,458,316 +0.68(+1.53%)
Sep 21, 2018 44.76 44.79 44.18 44.33 20,513,400 -0.24(-0.54%)
Sep 20, 2018 44.75 44.84 44.53 44.57 15,491,980 -0.05(-0.11%)
Sep 19, 2018 44.81 44.81 44.49 44.62 5,101,744 +0.08(+0.18%)
Sep 18, 2018 44.83 44.87 44.49 44.54 8,471,913 -0.17(-0.38%)
Sep 17, 2018 44.96 44.96 44.58 44.71 9,179,059 -0.10(-0.22%)
Sep 14, 2018 44.95 45.00 44.75 44.81 10,230,100 +0.02(+0.04%)
Sep 13, 2018 44.74 44.86 44.68 44.79 8,010,859 +0.15(+0.34%)
Sep 12, 2018 44.82 44.92 44.60 44.64 7,122,197 -0.09(-0.20%)
Sep 11, 2018 44.77 44.90 44.60 44.73 11,149,510 -0.20(-0.45%)
Sep 10, 2018 45.44 45.51 44.87 44.93 8,495,358 -0.28(-0.62%)
Sep 07, 2018 45.35 45.43 45.19 45.21 6,912,000 -0.13(-0.29%)
Sep 06, 2018 45.23 45.51 45.15 45.34 7,389,132 +0.10(+0.22%)
Sep 05, 2018 45.23 45.43 45.16 45.24 7,801,635 -0.07(-0.15%)
Sep 04, 2018 45.30 45.40 45.19 45.31 8,915,212 -0.09(-0.20%)
Aug 31, 2018 45.40 45.40 45.40 0 +0.09(+0.20%)
Aug 30, 2018 45.56 45.61 45.13 45.31 6,163,863 -0.29(-0.64%)
Aug 29, 2018 45.26 45.63 45.18 45.60 4,862,861 +0.38(+0.84%)
Aug 28, 2018 45.21 45.38 45.13 45.22 6,381,145 +0.05(+0.11%)
Aug 27, 2018 45.39 45.39 45.12 45.17 7,749,480 +0.00(+0.00%)
Aug 24, 2018 45.25 45.36 45.15 45.17 6,846,100 -0.10(-0.22%)
Aug 23, 2018 45.31 45.54 45.17 45.27 5,266,757 -0.08(-0.18%)
Aug 22, 2018 45.38 45.59 45.24 45.35 6,964,442 -0.02(-0.04%)
Aug 21, 2018 45.35 45.60 45.25 45.37 7,467,937 -0.02(-0.04%)
Aug 20, 2018 45.42 45.55 45.30 45.39 6,896,040 +0.01(+0.02%)
Aug 17, 2018 45.70 45.78 45.24 45.38 13,165,900 -0.29(-0.63%)
Aug 16, 2018 45.49 45.78 45.30 45.67 6,763,117 +0.33(+0.73%)
Aug 15, 2018 45.05 45.49 45.05 45.34 6,675,370 -0.14(-0.31%)
Aug 14, 2018 45.48 45.81 45.33 45.48 6,625,958 +0.16(+0.35%)
Aug 13, 2018 45.60 45.74 45.15 45.32 6,967,327 -0.16(-0.35%)
Aug 10, 2018 45.41 45.60 45.28 45.48 5,206,700 -0.12(-0.26%)
Aug 09, 2018 45.37 45.79 45.05 45.60 8,009,700 +0.14(+0.31%)
Aug 08, 2018 45.57 45.57 45.05 45.46 8,348,144 -0.04(-0.09%)
Aug 07, 2018 45.71 45.97 45.48 45.50 6,881,578 -0.19(-0.42%)
Aug 06, 2018 45.29 46.08 45.19 45.69 10,250,263 +0.27(+0.59%)
Aug 03, 2018 45.03 45.62 44.96 45.42 8,890,200 +0.39(+0.87%)
Aug 02, 2018 44.80 45.17 44.80 45.03 12,520,050 +0.03(+0.07%)
Aug 01, 2018 44.87 45.21 44.76 45.00 8,926,889 +0.00(+0.00%)
Jul 31, 2018 45.30 45.40 44.91 45.00 12,711,715 -0.16(-0.35%)
Jul 30, 2018 45.10 45.45 44.94 45.16 13,706,331 +0.01(+0.02%)
Jul 27, 2018 45.37 45.42 45.08 45.15 10,750,200 -0.23(-0.51%)
Jul 26, 2018 45.37 45.63 45.21 45.38 15,778,356 +0.19(+0.42%)
Jul 25, 2018 45.13 45.31 44.59 45.19 13,687,622 -0.04(-0.09%)
Jul 24, 2018 46.08 46.09 45.12 45.23 17,100,080 -0.69(-1.50%)
Jul 23, 2018 45.97 46.10 45.75 45.92 13,682,895 -0.08(-0.17%)
Jul 20, 2018 46.35 46.38 45.90 46.00 23,561,538 -0.65(-1.39%)
Jul 19, 2018 46.00 46.65 45.72 46.65 41,717,876 -0.03(-0.06%)
Jul 18, 2018 46.36 46.83 46.36 46.68 7,698,238 +0.21(+0.45%)
Jul 17, 2018 46.45 46.89 46.38 46.47 13,024,040 -0.24(-0.51%)
Jul 16, 2018 47.48 47.51 46.28 46.71 18,565,900 -0.85(-1.79%)
Jul 13, 2018 47.63 47.56 21,135,085 +0.18(+0.38%)
Jul 12, 2018 47.97 48.06 47.25 47.38 21,240,077 -0.41(-0.86%)
Jul 11, 2018 49.30 49.32 47.24 47.79 37,972,155 -1.98(-3.98%)
Jul 10, 2018 49.56 50.06 49.55 49.77 12,636,699 +0.21(+0.42%)
Jul 09, 2018 48.92 49.59 48.48 49.56 12,520,586 +0.63(+1.29%)
Jul 06, 2018 48.86 49.15 48.59 48.93 14,853,062 +0.19(+0.39%)
Jul 05, 2018 49.04 49.08 48.29 48.74 13,211,957 +0.14(+0.29%)
Jul 03, 2018 48.60 48.60 48.60 0 -0.60(-1.22%)
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.