Stock Quote

Twenty-First Century Fox (NQ: FOXA )

39.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 28.47 28.81 28.35 28.52 4,520,062 +0.18(+0.64%)
Jun 30, 2017 28.25 28.37 27.86 28.34 7,829,902 +0.15(+0.53%)
Jun 29, 2017 28.06 28.81 27.95 28.19 8,845,759 +0.08(+0.28%)
Jun 28, 2017 27.72 28.45 27.72 28.11 7,582,346 +0.50(+1.81%)
Jun 27, 2017 27.99 28.22 27.61 27.61 8,720,797 -0.43(-1.53%)
Jun 26, 2017 27.32 28.26 27.26 28.04 9,363,226 +0.85(+3.13%)
Jun 23, 2017 27.23 27.19 16,882,016 +0.22(+0.82%)
Jun 22, 2017 27.29 27.29 26.94 26.97 5,505,599 -0.28(-1.03%)
Jun 21, 2017 27.25 27.54 26.90 27.25 7,272,672 +0.07(+0.26%)
Jun 20, 2017 27.74 27.78 27.01 27.18 9,371,765 -0.62(-2.23%)
Jun 19, 2017 27.55 27.90 27.30 27.80 5,027,863 +0.35(+1.28%)
Jun 16, 2017 27.50 27.76 27.20 27.45 9,902,383 -0.29(-1.05%)
Jun 15, 2017 27.50 27.81 27.45 27.74 7,331,267 +0.13(+0.47%)
Jun 14, 2017 28.10 28.25 27.42 27.61 10,493,357 -0.45(-1.60%)
Jun 13, 2017 28.61 28.64 28.03 28.06 7,753,313 -0.68(-2.37%)
Jun 12, 2017 28.20 29.03 28.11 28.74 15,656,787 +0.58(+2.06%)
Jun 09, 2017 27.34 28.20 27.20 28.16 15,127,850 +0.76(+2.77%)
Jun 08, 2017 27.41 27.61 27.05 27.40 6,703,500 -0.18(-0.65%)
Jun 07, 2017 27.56 27.80 27.42 27.58 6,602,150 +0.05(+0.18%)
Jun 06, 2017 27.66 27.94 27.48 27.53 11,062,853 -0.21(-0.76%)
Jun 05, 2017 27.84 27.89 27.39 27.74 10,544,110 -0.19(-0.68%)
Jun 02, 2017 27.86 28.21 27.78 27.93 18,866,869 +0.11(+0.40%)
Jun 01, 2017 27.26 27.84 27.07 27.82 11,567,135 +0.70(+2.58%)
May 31, 2017 27.18 27.18 26.90 27.12 6,958,102 +0.07(+0.26%)
May 30, 2017 26.94 27.12 26.84 27.05 5,531,238 +0.02(+0.07%)
May 26, 2017 27.31 27.36 26.96 27.03 8,208,424 -0.30(-1.10%)
May 25, 2017 26.90 27.78 26.67 27.33 17,255,269 +0.46(+1.71%)
May 24, 2017 26.87 26.92 26.64 26.87 4,774,873 +0.13(+0.49%)
May 23, 2017 27.36 27.36 26.61 26.74 11,031,902 -0.52(-1.91%)
May 22, 2017 27.21 27.34 27.04 27.26 11,426,138 +0.15(+0.55%)
May 19, 2017 26.86 27.25 26.76 27.11 7,472,391 +0.25(+0.93%)
May 18, 2017 26.87 27.05 26.72 26.86 6,924,519 +0.01(+0.04%)
May 17, 2017 27.11 27.19 26.74 26.85 12,848,048 -0.49(-1.79%)
May 16, 2017 27.70 27.79 27.01 27.34 17,352,247 -0.39(-1.41%)
May 15, 2017 28.00 28.20 27.69 27.73 18,546,791 -0.21(-0.75%)
May 12, 2017 28.38 28.64 27.89 27.94 29,191,415 -0.58(-2.03%)
May 11, 2017 28.45 28.76 27.65 28.52 31,149,159 +0.62(+2.22%)
May 10, 2017 28.07 28.27 27.77 27.90 27,522,477 -0.33(-1.17%)
May 09, 2017 28.35 28.51 28.04 28.23 14,809,418 -0.17(-0.60%)
May 08, 2017 29.14 29.19 28.32 28.40 16,399,102 -0.74(-2.54%)
May 05, 2017 29.16 29.39 28.45 29.14 15,438,488 +0.10(+0.34%)
May 04, 2017 28.80 29.32 27.75 29.04 17,172,795 +0.16(+0.55%)
May 03, 2017 30.50 30.50 28.71 28.88 21,623,777 -1.55(-5.09%)
May 02, 2017 30.44 30.51 30.28 30.43 6,276,105 +0.04(+0.13%)
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.