Stock Quote

Twenty-First Century Fox (NQ: FOXA )

35.57 USD -0.14 (-0.39%)
Streaming Delayed Price Updated: 1:43 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 28.39 28.54 28.11 28.11 9,929,028 -0.36(-1.26%)
Nov 29, 2016 28.42 28.52 28.22 28.47 7,374,635 +0.16(+0.57%)
Nov 28, 2016 28.24 28.50 28.12 28.31 7,421,320 -0.05(-0.18%)
Nov 25, 2016 28.34 28.44 28.24 28.36 3,017,494 -0.04(-0.14%)
Nov 23, 2016 28.40 28.40 28.40 0 +0.13(+0.46%)
Nov 22, 2016 27.89 28.37 27.78 28.27 6,961,404 +0.47(+1.69%)
Nov 21, 2016 27.78 27.88 27.64 27.80 4,766,605 -0.02(-0.07%)
Nov 18, 2016 27.82 28.00 27.73 27.82 9,043,673 -0.10(-0.36%)
Nov 17, 2016 27.61 27.92 27.43 27.92 8,210,469 +0.38(+1.38%)
Nov 16, 2016 27.45 27.65 27.36 27.54 5,694,253 +0.09(+0.33%)
Nov 15, 2016 27.51 27.58 27.37 27.45 8,671,778 -0.07(-0.25%)
Nov 14, 2016 27.10 27.55 27.10 27.52 11,305,313 +0.38(+1.40%)
Nov 11, 2016 27.12 27.20 26.70 27.14 11,672,279 -0.02(-0.07%)
Nov 10, 2016 27.45 27.77 27.28 27.16 13,125,619 -0.30(-1.09%)
Nov 09, 2016 26.57 27.54 26.40 27.46 14,749,555 +0.37(+1.37%)
Nov 08, 2016 27.46 27.46 26.96 27.09 12,120,654 -0.30(-1.10%)
Nov 07, 2016 27.42 27.43 27.12 27.39 13,183,176 +0.45(+1.67%)
Nov 04, 2016 27.49 27.70 26.90 26.94 15,951,465 -0.77(-2.78%)
Nov 03, 2016 26.76 27.82 26.70 27.71 29,028,596 +1.88(+7.28%)
Nov 02, 2016 26.28 26.28 25.73 25.83 12,848,950 -0.36(-1.37%)
Nov 01, 2016 26.26 26.31 25.95 26.19 13,792,373 -0.08(-0.30%)
Oct 31, 2016 26.32 26.55 26.21 26.27 13,676,553 +0.02(+0.08%)
Oct 28, 2016 26.13 26.34 26.08 26.25 9,204,388 +0.14(+0.54%)
Oct 27, 2016 26.45 26.53 25.99 26.11 9,854,552 -0.29(-1.10%)
Oct 26, 2016 25.63 26.45 25.50 26.40 17,805,156 +0.84(+3.29%)
Oct 25, 2016 25.59 25.70 25.47 25.56 8,028,883 -0.01(-0.04%)
Oct 24, 2016 26.05 26.22 25.33 25.57 15,518,813 -0.26(-1.01%)
Oct 21, 2016 25.08 26.03 25.01 25.83 21,050,822 +0.56(+2.22%)
Oct 20, 2016 25.12 25.40 24.96 25.27 18,002,129 +0.15(+0.60%)
Oct 19, 2016 25.02 25.16 24.93 25.12 8,852,846 +0.16(+0.64%)
Oct 18, 2016 24.89 25.10 24.78 24.96 10,781,063 +0.28(+1.13%)
Oct 17, 2016 24.75 24.81 24.64 24.68 8,475,590 -0.05(-0.20%)
Oct 14, 2016 24.62 24.91 24.55 24.73 9,448,536 +0.17(+0.69%)
Oct 13, 2016 24.33 24.66 24.21 24.56 8,737,314 +0.01(+0.04%)
Oct 12, 2016 24.64 24.66 24.44 24.55 7,649,038 -0.09(-0.37%)
Oct 11, 2016 24.73 24.77 24.49 24.64 14,842,280 -0.07(-0.28%)
Oct 10, 2016 24.43 24.75 24.43 24.71 5,962,132 +0.36(+1.48%)
Oct 07, 2016 24.62 24.68 24.23 24.35 6,874,885 -0.18(-0.73%)
Oct 06, 2016 24.57 24.74 24.33 24.53 6,764,409 -0.13(-0.53%)
Oct 05, 2016 24.79 24.87 24.63 24.66 7,410,271 -0.08(-0.32%)
Oct 04, 2016 24.72 24.99 24.53 24.74 10,434,065 +0.01(+0.04%)
Oct 03, 2016 24.09 24.81 24.04 24.73 10,975,142 +0.51(+2.11%)
Sep 30, 2016 24.21 24.42 24.04 24.22 9,673,911 +0.18(+0.75%)
Sep 29, 2016 24.17 24.41 24.01 24.04 7,955,797 -0.27(-1.11%)
Sep 28, 2016 24.29 24.53 24.20 24.31 13,886,593 +0.11(+0.45%)
Sep 27, 2016 23.79 24.27 23.74 24.20 7,684,345 +0.41(+1.72%)
Sep 26, 2016 23.84 23.95 23.59 23.79 13,316,807 -0.14(-0.59%)
Sep 23, 2016 24.28 24.44 23.93 23.93 9,741,135 -0.37(-1.52%)
Sep 22, 2016 24.19 24.48 24.09 24.30 11,647,392 +0.30(+1.25%)
Sep 21, 2016 23.87 24.04 23.78 24.00 12,887,015 +0.11(+0.46%)
Sep 20, 2016 24.10 24.11 23.86 23.89 11,610,401 -0.04(-0.17%)
Sep 19, 2016 23.97 24.07 23.81 23.93 13,480,128 +0.03(+0.13%)
Sep 16, 2016 23.48 23.94 23.33 23.90 27,403,457 +0.06(+0.25%)
Sep 15, 2016 23.63 23.91 23.44 23.84 17,393,193 +0.14(+0.59%)
Sep 14, 2016 23.75 23.93 23.56 23.70 13,331,784 -0.01(-0.04%)
Sep 13, 2016 23.70 23.84 23.41 23.71 14,556,840 -0.24(-1.00%)
Sep 12, 2016 23.36 24.20 23.34 23.95 22,765,896 +0.38(+1.61%)
Sep 09, 2016 24.53 24.65 23.56 23.57 20,104,861 -1.18(-4.77%)
Sep 08, 2016 24.40 24.77 24.37 24.75 13,602,689 +0.37(+1.52%)
Sep 07, 2016 24.38 24.61 24.34 24.38 10,982,907 -0.04(-0.16%)
Sep 06, 2016 24.53 24.55 24.09 24.42 8,132,323 -0.13(-0.53%)
Sep 02, 2016 24.70 24.55 24.55 24.55 4,937,900 +0.01(+0.04%)
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.