Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.52 USD +0.48 (+1.33%)
Official Closing Price Updated: 4:04 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 31.35 31.87 31.35 31.54 3,168,442 +0.09(+0.30%)
Sep 27, 2019 31.65 31.72 31.15 31.44 4,267,000 -0.01(-0.03%)
Sep 26, 2019 32.18 32.19 31.39 31.45 5,965,705 -0.56(-1.75%)
Sep 25, 2019 31.61 32.18 31.56 32.01 4,390,022 +0.42(+1.33%)
Sep 24, 2019 32.28 32.45 31.48 31.59 5,844,940 -0.68(-2.11%)
Sep 23, 2019 32.37 32.49 32.00 32.27 3,488,279 +0.00(+0.00%)
Sep 20, 2019 31.99 32.42 31.72 32.27 8,191,200 +0.23(+0.72%)
Sep 19, 2019 32.48 32.78 31.96 32.04 4,925,050 -0.60(-1.84%)
Sep 18, 2019 32.88 32.96 32.13 32.64 5,597,093 -0.22(-0.67%)
Sep 17, 2019 33.59 33.59 32.79 32.86 6,702,617 -0.74(-2.20%)
Sep 16, 2019 33.68 33.83 33.47 33.60 2,175,622 -0.23(-0.68%)
Sep 13, 2019 33.96 34.21 33.51 33.83 4,606,000 +0.04(+0.12%)
Sep 12, 2019 34.19 34.19 33.67 33.79 4,290,524 -0.21(-0.62%)
Sep 11, 2019 34.28 34.43 33.80 34.00 3,287,051 -0.30(-0.87%)
Sep 10, 2019 33.85 34.72 33.85 34.30 3,198,116 +0.00(+0.00%)
Sep 09, 2019 33.39 34.34 33.39 34.30 2,659,833 +0.07(+0.20%)
Sep 06, 2019 34.32 34.74 34.06 34.23 2,514,600 -0.02(-0.06%)
Sep 05, 2019 33.64 34.40 33.56 34.25 3,946,927 +0.69(+2.06%)
Sep 04, 2019 32.99 33.61 32.90 33.56 2,282,398 +0.79(+2.41%)
Sep 03, 2019 32.66 33.11 32.54 32.77 2,092,384 -0.40(-1.21%)
Aug 30, 2019 33.72 33.72 32.79 33.17 2,926,000 +0.43(+1.31%)
Aug 29, 2019 32.00 33.12 31.88 32.74 3,687,095 +0.95(+2.99%)
Aug 28, 2019 32.05 32.28 31.62 31.79 3,567,237 -0.14(-0.44%)
Aug 27, 2019 32.22 32.38 31.92 31.93 3,449,444 -0.15(-0.47%)
Aug 26, 2019 31.84 32.14 31.58 32.08 3,235,649 +0.33(+1.04%)
Aug 23, 2019 32.93 33.08 31.63 31.75 3,868,300 -1.30(-3.93%)
Aug 22, 2019 33.38 33.54 32.95 33.05 3,725,374 -0.36(-1.08%)
Aug 21, 2019 33.64 33.72 33.01 33.41 3,050,409 -0.18(-0.54%)
Aug 20, 2019 33.83 34.05 33.52 33.59 2,810,709 -0.28(-0.83%)
Aug 19, 2019 33.32 34.03 33.29 33.87 3,915,125 +0.88(+2.67%)
Aug 16, 2019 33.00 33.30 32.67 32.99 3,256,800 +0.24(+0.73%)
Aug 15, 2019 33.88 34.09 32.72 32.75 7,043,951 -0.94(-2.79%)
Aug 14, 2019 34.70 34.75 33.38 33.69 7,489,849 -1.37(-3.91%)
Aug 13, 2019 34.84 35.59 34.80 35.06 2,940,835 +0.11(+0.31%)
Aug 12, 2019 35.04 35.32 34.70 34.95 4,172,864 -0.45(-1.27%)
Aug 09, 2019 35.11 35.65 34.98 35.40 4,234,400 +0.27(+0.77%)
Aug 08, 2019 37.22 37.25 35.00 35.13 9,539,871 -1.91(-5.16%)
Aug 07, 2019 35.89 37.15 35.80 37.04 4,657,381 +0.59(+1.62%)
Aug 06, 2019 36.16 36.60 35.93 36.45 3,366,690 +0.40(+1.11%)
Aug 05, 2019 36.47 36.56 35.77 36.05 4,517,227 -0.58(-1.58%)
Aug 02, 2019 36.73 36.96 36.33 36.63 2,419,000 -0.26(-0.70%)
Aug 01, 2019 37.25 37.49 36.72 36.89 3,280,662 -0.43(-1.15%)
Jul 31, 2019 37.67 37.69 36.81 37.32 5,280,629 -0.50(-1.32%)
Jul 30, 2019 37.35 37.98 37.32 37.82 2,971,835 +0.31(+0.83%)
Jul 29, 2019 37.16 37.57 37.07 37.51 2,130,637 +0.30(+0.81%)
Jul 26, 2019 37.29 37.80 37.08 37.21 2,669,100 +0.04(+0.11%)
Jul 25, 2019 36.63 37.34 36.63 37.17 3,251,622 +0.57(+1.56%)
Jul 24, 2019 36.13 36.86 36.13 36.60 5,980,591 +0.38(+1.05%)
Jul 23, 2019 36.19 36.39 35.84 36.22 5,573,558 +0.12(+0.33%)
Jul 22, 2019 36.51 36.61 36.06 36.10 7,865,704 -0.33(-0.91%)
Jul 19, 2019 36.70 36.74 36.14 36.43 4,402,000 -0.12(-0.33%)
Jul 18, 2019 36.17 36.72 35.96 36.55 5,313,845 +0.38(+1.05%)
Jul 17, 2019 36.73 36.76 36.11 36.17 5,740,483 -0.52(-1.42%)
Jul 16, 2019 36.93 37.11 36.63 36.69 2,721,520 -0.32(-0.86%)
Jul 15, 2019 37.03 37.16 36.64 37.01 2,861,593 +0.05(+0.14%)
Jul 12, 2019 36.46 37.04 36.10 36.96 2,755,700 +0.67(+1.85%)
Jul 11, 2019 36.17 36.35 35.85 36.29 2,986,996 +0.15(+0.42%)
Jul 10, 2019 36.19 36.43 36.08 36.14 2,400,697 +0.12(+0.33%)
Jul 09, 2019 36.03 36.27 35.82 36.02 2,379,561 -0.11(-0.30%)
Jul 08, 2019 36.53 36.67 36.08 36.13 1,644,620 -0.47(-1.28%)
Jul 05, 2019 36.24 36.80 36.08 36.60 1,981,900 +0.25(+0.69%)
Jul 03, 2019 36.60 36.82 36.27 36.35 3,160,300 -0.24(-0.66%)
Jul 02, 2019 36.01 36.62 35.92 36.59 3,599,546 +0.55(+1.51%)
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.