Stock Quote

Twenty-First Century Fox (NQ: FOXA )

42.54 USD +0.61 (+1.45%)
Streaming Delayed Price Updated: 2:01 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.57 26.67 26.24 26.38 8,903,601 -0.18(-0.68%)
Sep 28, 2017 27.12 27.22 26.50 26.56 8,141,870 -0.76(-2.78%)
Sep 27, 2017 27.09 27.35 26.66 27.32 7,966,616 +0.37(+1.37%)
Sep 26, 2017 27.22 27.22 26.90 26.95 5,256,845 -0.17(-0.63%)
Sep 25, 2017 26.88 27.32 26.81 27.12 7,626,216 +0.24(+0.89%)
Sep 22, 2017 26.67 26.93 26.66 26.88 2,312,099 +0.12(+0.45%)
Sep 21, 2017 26.90 26.95 26.66 26.76 3,559,569 -0.11(-0.41%)
Sep 20, 2017 26.74 26.95 26.61 26.87 4,043,929 +0.17(+0.64%)
Sep 19, 2017 26.57 26.73 26.34 26.70 8,031,979 +0.20(+0.75%)
Sep 18, 2017 27.00 27.13 26.32 26.50 6,101,221 -0.55(-2.03%)
Sep 15, 2017 26.41 27.11 26.34 27.05 9,069,023 +0.55(+2.08%)
Sep 14, 2017 26.47 26.58 26.23 26.50 8,250,264 -0.09(-0.34%)
Sep 13, 2017 25.91 26.60 25.78 26.59 10,226,250 +0.69(+2.66%)
Sep 12, 2017 25.83 25.92 25.59 25.90 6,045,791 -0.16(-0.61%)
Sep 11, 2017 25.94 26.07 25.81 26.06 6,601,011 +0.27(+1.05%)
Sep 08, 2017 25.75 25.87 25.49 25.79 7,757,968 +0.00(+0.00%)
Sep 07, 2017 26.50 26.58 25.14 25.79 13,011,105 -0.64(-2.42%)
Sep 06, 2017 26.68 26.70 26.18 26.43 8,354,892 -0.15(-0.56%)
Sep 05, 2017 27.49 27.55 26.41 26.58 7,738,311 -0.91(-3.31%)
Sep 01, 2017 27.65 27.80 27.49 27.49 3,590,694 -0.10(-0.36%)
Aug 31, 2017 27.50 27.78 27.47 27.59 6,287,742 +0.14(+0.51%)
Aug 30, 2017 27.29 27.72 27.28 27.45 3,726,457 +0.10(+0.37%)
Aug 29, 2017 27.12 27.55 27.08 27.35 4,241,898 +0.10(+0.37%)
Aug 28, 2017 27.31 27.54 27.20 27.25 5,471,216 +0.00(+0.00%)
Aug 25, 2017 27.20 27.47 27.08 27.25 3,987,863 +0.15(+0.55%)
Aug 24, 2017 27.18 27.27 27.05 27.10 4,017,921 -0.05(-0.18%)
Aug 23, 2017 27.38 27.39 27.12 27.15 5,528,372 -0.28(-1.02%)
Aug 22, 2017 27.46 27.52 27.29 27.43 3,124,161 +0.06(+0.22%)
Aug 21, 2017 27.29 27.39 27.01 27.37 4,779,544 +0.11(+0.40%)
Aug 18, 2017 27.17 27.57 27.17 27.26 4,691,214 -0.09(-0.33%)
Aug 17, 2017 27.91 28.05 27.30 27.35 4,823,454 -0.64(-2.29%)
Aug 16, 2017 27.84 28.14 27.81 27.99 4,835,074 +0.14(+0.50%)
Aug 15, 2017 28.22 28.27 27.84 27.85 8,194,435 -0.36(-1.28%)
Aug 14, 2017 28.37 28.60 28.17 28.21 5,854,697 +0.00(+0.00%)
Aug 11, 2017 28.15 28.34 27.89 28.21 6,813,863 +0.33(+1.18%)
Aug 10, 2017 29.10 29.60 27.86 27.88 12,579,760 -0.02(-0.07%)
Aug 09, 2017 27.70 27.95 27.16 27.90 11,200,885 -0.13(-0.46%)
Aug 08, 2017 28.17 28.38 27.91 28.03 6,737,580 -0.17(-0.60%)
Aug 07, 2017 28.46 28.52 28.18 28.20 5,113,948 -0.26(-0.91%)
Aug 04, 2017 28.45 28.45 28.07 28.46 6,273,246 -0.36(-1.25%)
Aug 03, 2017 28.73 29.08 28.66 28.82 8,589,838 +0.13(+0.45%)
Aug 02, 2017 28.81 29.09 28.54 28.69 9,244,878 -0.54(-1.85%)
Aug 01, 2017 29.22 29.55 29.13 29.23 11,035,180 +0.13(+0.45%)
Jul 31, 2017 29.40 29.40 28.90 29.10 9,228,622 -0.27(-0.92%)
Jul 28, 2017 29.55 29.63 29.20 29.37 9,035,353 -0.26(-0.88%)
Jul 27, 2017 28.48 29.63 28.37 29.63 16,568,167 +1.45(+5.15%)
Jul 26, 2017 28.01 28.30 27.89 28.18 6,546,388 +0.25(+0.90%)
Jul 25, 2017 27.68 28.05 27.52 27.93 9,689,373 +0.25(+0.90%)
Jul 24, 2017 27.80 27.86 27.49 27.68 6,784,630 -0.16(-0.57%)
Jul 21, 2017 27.77 28.09 27.71 27.84 6,389,315 +0.05(+0.18%)
Jul 20, 2017 27.76 28.06 27.35 27.79 7,152,625 +0.15(+0.54%)
Jul 19, 2017 27.52 27.72 27.35 27.64 8,578,338 +0.27(+0.99%)
Jul 18, 2017 27.37 27.49 26.84 27.37 8,103,108 -0.01(-0.04%)
Jul 17, 2017 27.74 27.81 27.29 27.38 11,717,242 -0.36(-1.30%)
Jul 14, 2017 27.74 28.06 27.51 27.74 9,286,927 +0.17(+0.62%)
Jul 13, 2017 28.52 28.81 27.40 27.57 17,142,738 -1.08(-3.77%)
Jul 12, 2017 28.40 28.67 28.32 28.65 8,781,754 +0.55(+1.96%)
Jul 11, 2017 28.20 28.28 28.03 28.10 7,429,470 -0.18(-0.64%)
Jul 10, 2017 27.87 28.34 27.83 28.28 7,097,138 +0.38(+1.36%)
Jul 07, 2017 27.92 28.15 27.75 27.90 6,742,543 -0.05(-0.18%)
Jul 06, 2017 28.22 28.23 27.90 27.95 6,921,734 -0.41(-1.45%)
Jul 05, 2017 28.62 28.62 28.25 28.36 8,387,009 -0.16(-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.