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 (%)
Mar 31, 2014 31.67 32.15 31.67 31.97 10,982,045 +0.36(+1.14%)
Mar 28, 2014 31.82 31.90 31.33 31.61 14,526,246 -0.06(-0.19%)
Mar 27, 2014 31.98 32.22 31.57 31.67 15,941,425 -0.40(-1.25%)
Mar 26, 2014 32.53 32.91 32.06 32.07 13,315,920 -0.44(-1.35%)
Mar 25, 2014 32.32 32.71 32.20 32.51 12,692,811 +0.24(+0.74%)
Mar 24, 2014 32.71 32.81 32.12 32.27 9,883,724 -0.46(-1.41%)
Mar 21, 2014 33.34 33.49 32.60 32.73 19,977,713 -0.02(-0.06%)
Mar 20, 2014 32.67 33.01 32.54 32.75 12,086,558 -0.25(-0.76%)
Mar 19, 2014 32.79 33.21 32.77 33.00 11,203,193 -0.06(-0.18%)
Mar 18, 2014 32.54 33.14 32.25 33.06 11,606,237 +0.67(+2.07%)
Mar 17, 2014 32.60 32.75 32.33 32.39 10,375,193 +0.10(+0.31%)
Mar 14, 2014 31.99 32.42 31.98 32.29 7,336,693 +0.18(+0.56%)
Mar 13, 2014 32.70 32.87 32.01 32.11 12,231,319 -0.58(-1.77%)
Mar 12, 2014 33.00 33.07 32.59 32.69 12,335,532 -0.28(-0.85%)
Mar 11, 2014 33.67 33.72 32.82 32.97 12,114,439 -0.72(-2.14%)
Mar 10, 2014 33.82 33.95 33.45 33.69 5,950,858 -0.22(-0.65%)
Mar 07, 2014 34.56 34.70 33.84 33.91 10,780,937 -0.43(-1.25%)
Mar 06, 2014 34.08 34.65 33.93 34.34 17,511,350 +0.40(+1.18%)
Mar 05, 2014 34.00 34.32 33.74 33.94 10,529,745 +0.15(+0.44%)
Mar 04, 2014 33.36 33.86 33.26 33.79 11,708,803 +0.73(+2.21%)
Mar 03, 2014 33.36 33.53 32.85 33.06 7,432,576 -0.48(-1.43%)
Feb 28, 2014 33.24 33.62 33.09 33.54 11,612,728 +0.50(+1.51%)
Feb 27, 2014 32.70 33.12 32.68 33.04 6,824,180 +0.21(+0.64%)
Feb 26, 2014 33.16 33.32 32.77 32.83 9,067,422 -0.36(-1.08%)
Feb 25, 2014 33.19 33.47 33.08 33.19 7,484,465 +0.02(+0.06%)
Feb 24, 2014 33.11 33.61 32.94 33.17 12,029,713 +0.23(+0.70%)
Feb 21, 2014 32.64 33.04 32.56 32.94 8,929,825 +0.27(+0.83%)
Feb 20, 2014 32.93 32.93 32.58 32.67 9,594,092 -0.10(-0.31%)
Feb 19, 2014 32.85 33.08 32.74 32.77 9,525,560 -0.26(-0.79%)
Feb 18, 2014 32.64 33.23 32.64 33.03 12,903,482 +0.44(+1.35%)
Feb 14, 2014 31.81 32.59 32.59 32.59 9,127,600 +0.35(+1.09%)
Feb 13, 2014 32.47 32.82 32.21 32.24 12,654,978 -0.33(-1.01%)
Feb 12, 2014 32.05 32.67 32.05 32.57 18,143,316 +0.42(+1.31%)
Feb 11, 2014 31.93 32.34 31.91 32.15 10,051,747 +0.00(+0.00%)
Feb 10, 2014 32.15 32.32 31.89 32.15 10,177,839 -0.09(-0.28%)
Feb 07, 2014 32.31 32.45 31.88 32.24 12,389,421 +0.09(+0.28%)
Feb 06, 2014 31.28 32.95 31.25 32.15 18,442,744 +0.43(+1.36%)
Feb 05, 2014 31.04 31.86 30.83 31.72 17,572,589 +0.16(+0.51%)
Feb 04, 2014 31.11 31.86 31.00 31.56 25,099,479 +0.68(+2.20%)
Feb 03, 2014 31.80 32.02 30.69 30.88 17,347,600 -0.94(-2.95%)
Jan 31, 2014 31.41 32.16 31.39 31.82 15,747,294 -0.20(-0.62%)
Jan 30, 2014 31.06 32.35 30.92 32.02 16,904,901 +1.29(+4.20%)
Jan 29, 2014 30.98 31.33 30.67 30.73 19,135,899 -0.54(-1.73%)
Jan 28, 2014 31.14 31.53 31.02 31.27 12,627,972 +0.22(+0.71%)
Jan 27, 2014 31.17 31.45 30.86 31.05 15,223,752 -0.22(-0.70%)
Jan 24, 2014 31.51 31.59 31.18 31.27 14,968,979 -0.47(-1.48%)
Jan 23, 2014 31.87 32.02 31.55 31.74 15,457,198 -0.33(-1.03%)
Jan 22, 2014 31.93 32.32 31.75 32.07 13,262,967 +0.15(+0.47%)
Jan 21, 2014 32.06 32.10 31.68 31.92 17,227,996 -0.12(-0.37%)
Jan 17, 2014 32.23 32.04 32.04 32.04 17,798,000 -0.43(-1.32%)
Jan 16, 2014 32.61 32.74 32.38 32.47 7,975,634 -0.14(-0.43%)
Jan 15, 2014 32.30 32.97 32.15 32.61 15,741,734 +0.31(+0.96%)
Jan 14, 2014 32.35 32.41 31.76 32.30 30,084,931 -0.05(-0.15%)
Jan 13, 2014 33.22 33.42 32.25 32.35 22,378,840 -1.11(-3.32%)
Jan 10, 2014 33.40 33.52 32.94 33.46 19,534,563 -0.04(-0.12%)
Jan 09, 2014 33.97 34.09 33.19 33.50 25,197,880 -0.89(-2.59%)
Jan 08, 2014 34.86 34.91 34.29 34.39 7,906,064 -0.58(-1.66%)
Jan 07, 2014 34.97 35.25 34.84 34.97 5,878,424 +0.17(+0.49%)
Jan 06, 2014 35.31 35.42 34.79 34.80 10,605,653 -0.40(-1.14%)
Jan 03, 2014 35.50 35.75 35.16 35.20 6,138,460 -0.43(-1.21%)
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.