Stock Quote

Twenty-First Century Fox (NQ: FOXA )

37.62 USD -0.88 (-2.29%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 26.46 27.06 26.33 26.97 13,324,490 +0.84(+3.21%)
Jan 28, 2016 26.79 26.92 25.97 26.13 13,499,384 -0.45(-1.69%)
Jan 27, 2016 26.88 27.31 26.48 26.58 9,921,937 -0.33(-1.23%)
Jan 26, 2016 26.08 26.94 26.08 26.91 9,345,678 +0.91(+3.50%)
Jan 25, 2016 26.24 26.30 25.97 26.00 16,416,971 -0.38(-1.44%)
Jan 22, 2016 26.01 26.46 25.95 26.38 16,852,844 +0.86(+3.37%)
Jan 21, 2016 25.73 25.96 25.39 25.52 20,560,576 -0.12(-0.47%)
Jan 20, 2016 25.96 26.16 24.94 25.64 21,656,179 -0.72(-2.73%)
Jan 19, 2016 26.54 26.76 26.10 26.36 12,869,145 +0.26(+1.00%)
Jan 15, 2016 25.76 26.10 26.10 26.10 14,833,100 -0.46(-1.73%)
Jan 14, 2016 26.00 27.08 25.86 26.56 16,127,666 +0.68(+2.65%)
Jan 13, 2016 26.35 26.63 25.76 25.88 12,424,035 -0.55(-2.06%)
Jan 12, 2016 26.04 26.55 25.87 26.42 11,398,597 +0.54(+2.09%)
Jan 11, 2016 26.05 26.16 25.61 25.88 10,586,062 -0.01(-0.04%)
Jan 08, 2016 26.07 26.34 25.83 25.89 11,514,372 +0.00(+0.00%)
Jan 07, 2016 26.23 26.54 25.88 25.89 15,944,762 -0.83(-3.11%)
Jan 06, 2016 26.49 27.02 26.19 26.72 19,881,867 +0.13(+0.49%)
Jan 05, 2016 26.52 26.75 26.44 26.59 10,205,737 +0.00(+0.00%)
Jan 04, 2016 26.72 26.76 26.30 26.59 11,914,071 -0.57(-2.10%)
Dec 31, 2015 27.20 27.16 27.16 27.16 7,038,300 -0.14(-0.51%)
Dec 30, 2015 27.61 27.61 27.22 27.30 6,722,732 -0.27(-0.98%)
Dec 29, 2015 27.60 27.82 27.48 27.57 5,983,187 +0.15(+0.55%)
Dec 28, 2015 27.32 27.62 27.22 27.42 5,329,367 -0.01(-0.04%)
Dec 24, 2015 27.49 27.43 27.43 27.43 4,174,100 +0.03(+0.11%)
Dec 23, 2015 27.50 27.76 27.32 27.40 7,347,934 +0.04(+0.15%)
Dec 22, 2015 27.17 27.49 27.14 27.36 8,094,252 +0.29(+1.07%)
Dec 21, 2015 27.30 27.43 26.86 27.07 10,700,296 -0.04(-0.15%)
Dec 18, 2015 27.32 27.49 26.80 27.11 29,376,228 -0.38(-1.38%)
Dec 17, 2015 27.88 28.08 27.47 27.49 12,242,811 -0.41(-1.45%)
Dec 16, 2015 27.59 27.98 27.31 27.89 8,876,693 +0.56(+2.05%)
Dec 15, 2015 27.47 27.89 27.32 27.33 8,304,316 +0.08(+0.31%)
Dec 14, 2015 28.05 28.05 27.04 27.25 14,230,578 -0.20(-0.75%)
Dec 11, 2015 28.35 28.35 27.39 27.45 11,056,574 -0.78(-2.75%)
Dec 10, 2015 27.77 28.41 27.77 28.23 10,757,821 +0.09(+0.32%)
Dec 09, 2015 28.57 28.58 27.82 28.14 15,817,506 -0.59(-2.05%)
Dec 08, 2015 29.10 29.28 28.55 28.73 8,631,288 -0.59(-2.01%)
Dec 07, 2015 29.26 29.38 29.00 29.32 9,647,882 -0.01(-0.03%)
Dec 04, 2015 29.09 29.55 28.90 29.33 11,421,247 +0.30(+1.03%)
Dec 03, 2015 29.31 29.40 28.77 29.03 13,331,716 -0.28(-0.96%)
Dec 02, 2015 29.56 29.70 29.22 29.31 9,693,692 -0.42(-1.41%)
Dec 01, 2015 29.28 29.89 29.28 29.73 10,537,090 +0.22(+0.75%)
Nov 30, 2015 29.56 29.70 29.25 29.51 11,649,610 -0.03(-0.10%)
Nov 27, 2015 29.86 29.86 29.28 29.54 4,754,089 -0.36(-1.20%)
Nov 25, 2015 29.82 29.90 29.90 29.90 7,107,300 +0.05(+0.17%)
Nov 24, 2015 29.82 29.92 29.52 29.85 10,027,060 -0.13(-0.43%)
Nov 23, 2015 30.06 30.24 29.86 29.98 8,822,129 -0.09(-0.30%)
Nov 20, 2015 30.14 30.16 29.86 30.07 10,926,638 +0.12(+0.40%)
Nov 19, 2015 30.13 30.23 29.79 29.95 9,685,532 -0.35(-1.16%)
Nov 18, 2015 30.14 30.33 29.75 30.30 14,999,894 +0.12(+0.40%)
Nov 17, 2015 30.26 30.36 29.91 30.18 7,765,604 -0.12(-0.40%)
Nov 16, 2015 29.76 30.39 29.68 30.30 7,733,602 +0.61(+2.05%)
Nov 13, 2015 29.93 30.07 29.53 29.69 11,233,397 -0.33(-1.10%)
Nov 12, 2015 29.93 30.27 29.75 30.02 9,302,441 +0.00(+0.00%)
Nov 11, 2015 30.18 30.45 29.77 30.02 9,428,801 -0.06(-0.20%)
Nov 10, 2015 29.53 30.12 29.35 30.08 9,685,326 +0.59(+2.00%)
Nov 09, 2015 29.78 29.80 29.14 29.49 8,712,196 -0.34(-1.14%)
Nov 06, 2015 29.58 29.92 29.50 29.83 9,668,330 +0.24(+0.81%)
Nov 05, 2015 29.53 29.69 29.12 29.59 20,009,112 -0.06(-0.20%)
Nov 04, 2015 31.04 31.18 28.04 29.65 40,722,774 -1.63(-5.21%)
Nov 03, 2015 30.92 31.39 30.91 31.28 12,296,074 +0.42(+1.36%)
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.