Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.95 10.95 10.53 10.86 20,414,004 -0.08(-0.69%)
Nov 27, 2009 10.84 11.09 10.60 10.94 14,931,002 -0.45(-3.91%)
Nov 25, 2009 11.28 11.42 11.23 11.38 11,975,614 +0.09(+0.76%)
Nov 24, 2009 11.41 11.41 11.22 11.30 15,013,730 -0.09(-0.75%)
Nov 23, 2009 11.45 11.73 11.32 11.38 18,876,796 +0.03(+0.25%)
Nov 20, 2009 11.50 11.67 11.27 11.35 14,633,121 -0.44(-3.70%)
Nov 19, 2009 11.80 11.94 11.53 11.79 12,620,443 -0.10(-0.88%)
Nov 18, 2009 11.83 11.97 11.70 11.89 14,387,155 -0.14(-1.18%)
Nov 17, 2009 11.96 12.05 11.89 12.04 12,257,562 -0.11(-0.94%)
Nov 16, 2009 12.00 12.25 11.96 12.15 17,540,814 +0.20(+1.67%)
Nov 13, 2009 11.83 12.01 11.70 11.95 13,429,566 +0.27(+2.27%)
Nov 12, 2009 11.87 11.93 11.61 11.69 12,101,498 -0.19(-1.60%)
Nov 11, 2009 11.99 12.07 11.76 11.87 11,636,263 +0.05(+0.40%)
Nov 10, 2009 11.76 11.89 11.69 11.83 12,168,714 +0.10(+0.89%)
Nov 09, 2009 11.53 11.72 11.50 11.72 15,485,085 +0.29(+2.57%)
Nov 06, 2009 11.32 11.45 11.08 11.43 13,409,306 +0.11(+1.01%)
Nov 05, 2009 11.47 11.51 11.15 11.32 20,641,926 +0.36(+3.29%)
Nov 04, 2009 10.90 11.24 10.78 10.96 19,983,168 +0.11(+1.05%)
Nov 03, 2009 10.96 10.99 10.66 10.84 23,895,302 -0.08(-0.69%)
Nov 02, 2009 10.92 11.09 10.63 10.92 25,066,778 +0.00(+0.00%)
Oct 30, 2009 11.49 11.49 10.79 10.92 21,138,396 -0.46(-4.08%)
Oct 29, 2009 10.96 11.46 10.93 11.38 18,650,986 +0.45(+4.16%)
Oct 28, 2009 11.37 11.41 10.91 10.93 19,364,296 -0.44(-3.84%)
Oct 27, 2009 11.66 11.83 11.27 11.36 22,622,842 -0.21(-1.80%)
Oct 26, 2009 11.70 12.18 11.51 11.57 24,623,386 -0.05(-0.41%)
Oct 23, 2009 11.89 11.95 11.51 11.62 17,556,960 -0.44(-3.62%)
Oct 22, 2009 11.92 12.15 11.69 12.05 14,404,882 +0.14(+1.19%)
Oct 21, 2009 12.04 12.41 11.87 11.91 17,588,720 -0.14(-1.18%)
Oct 20, 2009 12.16 12.16 11.91 12.05 14,520,321 -0.10(-0.86%)
Oct 19, 2009 11.85 12.35 11.78 12.16 19,706,074 +0.30(+2.56%)
Oct 16, 2009 12.02 12.27 11.57 11.86 19,651,098 -0.25(-2.04%)
Oct 15, 2009 11.89 12.10 11.80 12.10 33,327,158 +0.16(+1.35%)
Oct 14, 2009 11.92 11.95 11.63 11.94 15,298,949 +0.30(+2.61%)
Oct 13, 2009 11.58 11.68 11.45 11.64 14,037,780 +0.22(+1.91%)
Oct 12, 2009 11.44 11.73 11.31 11.42 11,897,635 -0.13(-1.15%)
Oct 09, 2009 11.34 11.67 11.34 11.55 16,631,026 +0.11(+0.99%)
Oct 08, 2009 11.32 11.67 11.15 11.44 18,937,260 +0.29(+2.64%)
Oct 07, 2009 11.09 11.24 10.96 11.14 16,932,812 +0.12(+1.12%)
Oct 06, 2009 11.01 11.18 10.90 11.02 18,108,720 +0.09(+0.78%)
Oct 05, 2009 10.73 11.02 10.62 10.94 11,245,947 +0.26(+2.40%)
Oct 02, 2009 10.78 10.88 10.65 10.68 12,436,734 -0.08(-0.70%)
Oct 01, 2009 11.20 11.29 10.60 10.76 25,874,108 -0.58(-5.10%)
Sep 30, 2009 11.43 11.61 11.11 11.33 23,327,712 +0.06(+0.50%)
Sep 29, 2009 11.35 11.45 11.19 11.28 13,431,254 -0.07(-0.59%)
Sep 28, 2009 10.92 11.39 10.91 11.34 9,620,947 +0.43(+3.91%)
Sep 25, 2009 11.16 11.28 10.91 10.92 20,800,522 -0.16(-1.45%)
Sep 24, 2009 11.35 11.44 10.97 11.08 22,387,428 -0.23(-2.01%)
Sep 23, 2009 11.61 11.69 11.27 11.31 16,595,677 -0.34(-2.93%)
Sep 22, 2009 11.64 11.72 11.51 11.65 15,457,861 +0.14(+1.24%)
Sep 21, 2009 11.43 11.60 11.40 11.51 20,753,988 -0.07(-0.57%)
Sep 18, 2009 11.61 11.71 11.34 11.57 36,579,160 +0.07(+0.58%)
Sep 17, 2009 11.65 11.92 11.39 11.51 24,496,658 -0.16(-1.38%)
Sep 16, 2009 11.48 11.76 11.34 11.67 18,744,370 +0.20(+1.74%)
Sep 15, 2009 11.17 11.60 11.15 11.47 28,258,214 +0.26(+2.28%)
Sep 14, 2009 11.04 11.24 10.95 11.21 13,586,262 +0.08(+0.68%)
Sep 11, 2009 10.96 11.24 10.89 11.14 24,489,692 +0.07(+0.60%)
Sep 10, 2009 10.62 11.11 10.53 11.07 19,765,376 +0.37(+3.45%)
Sep 09, 2009 10.52 10.73 10.37 10.70 14,220,329 +0.10(+0.98%)
Sep 08, 2009 10.65 10.71 10.44 10.60 12,563,251 +0.14(+1.36%)
Sep 04, 2009 10.06 10.48 9.856 10.45 15,779,695 +0.42(+4.15%)
Sep 03, 2009 10.25 10.25 9.922 10.04 16,411,335 +0.14(+1.44%)
Sep 02, 2009 9.856 9.998 9.714 9.894 14,125,783 +0.02(+0.19%)
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.