Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.64 -0.07 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 12.74 13.16 12.48 13.05 21,153,500 +0.09(+0.69%)
Jul 29, 2010 13.15 13.37 12.78 12.96 18,402,500 -0.02(-0.15%)
Jul 28, 2010 13.08 13.16 12.79 12.98 20,877,800 -0.18(-1.37%)
Jul 27, 2010 13.51 13.52 13.08 13.16 18,820,300 -0.21(-1.57%)
Jul 26, 2010 13.24 13.45 13.15 13.37 14,060,500 +0.12(+0.91%)
Jul 23, 2010 12.89 13.33 12.89 13.25 13,156,300 +0.28(+2.16%)
Jul 22, 2010 12.80 13.19 12.75 12.97 22,965,100 +0.37(+2.94%)
Jul 21, 2010 13.16 13.27 12.58 12.60 32,567,800 -0.57(-4.33%)
Jul 20, 2010 12.70 13.19 12.55 13.17 18,713,900 +0.30(+2.33%)
Jul 19, 2010 12.52 12.88 12.51 12.87 16,593,500 +0.37(+2.96%)
Jul 16, 2010 13.19 13.27 12.47 12.50 21,006,400 -0.66(-5.02%)
Jul 15, 2010 13.24 13.32 12.97 13.16 17,889,200 -0.03(-0.23%)
Jul 14, 2010 13.23 13.30 13.01 13.19 15,049,400 -0.05(-0.38%)
Jul 13, 2010 13.07 13.35 12.98 13.24 11,971,600 +0.25(+1.92%)
Jul 12, 2010 12.80 13.03 12.70 12.99 18,014,400 +0.14(+1.09%)
Jul 09, 2010 12.62 12.85 12.59 12.85 11,426,600 +0.24(+1.90%)
Jul 08, 2010 12.46 12.62 12.39 12.61 15,642,700 +0.22(+1.78%)
Jul 07, 2010 11.89 12.45 11.66 12.39 25,461,200 +0.24(+1.98%)
Jul 06, 2010 11.97 12.43 11.92 12.15 35,559,400 +0.33(+2.79%)
Jul 02, 2010 11.96 11.97 11.65 11.82 17,162,600 -0.09(-0.76%)
Jul 01, 2010 11.96 12.04 11.61 11.91 29,409,800 -0.05(-0.42%)
Jun 30, 2010 12.19 12.32 11.94 11.96 23,448,400 -0.25(-2.05%)
Jun 29, 2010 12.58 12.59 12.04 12.21 28,212,700 -0.46(-3.63%)
Jun 28, 2010 12.67 12.77 12.56 12.67 23,754,800 +0.10(+0.80%)
Jun 25, 2010 12.72 12.74 12.45 12.57 37,246,100 -0.12(-0.95%)
Jun 24, 2010 13.32 13.37 12.54 12.69 32,866,900 -0.75(-5.58%)
Jun 23, 2010 13.58 13.58 13.27 13.44 23,805,800 -0.05(-0.37%)
Jun 22, 2010 13.89 13.98 13.43 13.49 22,975,900 -0.32(-2.32%)
Jun 21, 2010 14.10 14.10 13.70 13.81 16,934,000 -0.19(-1.36%)
Jun 18, 2010 14.20 14.20 13.88 14.00 17,064,400 -0.15(-1.06%)
Jun 17, 2010 14.12 14.19 13.92 14.15 19,091,000 -0.01(-0.07%)
Jun 16, 2010 14.08 14.20 13.83 14.16 33,095,800 -0.21(-1.46%)
Jun 15, 2010 12.88 14.41 12.87 14.37 74,084,304 +1.25(+9.53%)
Jun 14, 2010 13.43 13.54 13.09 13.12 21,948,800 -0.25(-1.87%)
Jun 11, 2010 12.92 13.40 12.91 13.37 12,654,200 +0.05(+0.38%)
Jun 10, 2010 13.11 13.35 13.01 13.32 18,550,600 +0.60(+4.72%)
Jun 09, 2010 12.63 13.04 12.56 12.72 26,771,100 +0.14(+1.11%)
Jun 08, 2010 12.48 12.63 12.22 12.58 24,566,300 +0.19(+1.53%)
Jun 07, 2010 12.61 12.86 12.37 12.39 28,887,100 -0.26(-2.06%)
Jun 04, 2010 12.88 12.98 12.59 12.65 26,723,100 -0.54(-4.09%)
Jun 03, 2010 13.31 13.41 12.95 13.19 18,661,000 -0.13(-0.98%)
Jun 02, 2010 12.82 13.32 12.80 13.32 23,590,500 +0.55(+4.31%)
Jun 01, 2010 13.07 13.30 12.77 12.77 21,018,200 -0.43(-3.26%)
May 28, 2010 13.46 13.54 13.02 13.20 22,287,200 -0.29(-2.15%)
May 27, 2010 13.19 13.50 13.10 13.49 30,000,000 +0.63(+4.90%)
May 26, 2010 12.66 13.19 12.61 12.86 31,665,400 +0.05(+0.39%)
May 25, 2010 12.48 12.81 12.34 12.81 28,868,000 -0.09(-0.70%)
May 24, 2010 12.76 13.16 12.61 12.90 26,591,700 -0.05(-0.39%)
May 21, 2010 12.51 13.03 12.44 12.95 30,107,400 +0.22(+1.73%)
May 20, 2010 12.98 13.12 12.68 12.73 31,037,600 -0.66(-4.93%)
May 19, 2010 13.66 13.72 13.13 13.39 47,401,000 -0.36(-2.62%)
May 18, 2010 14.09 14.20 13.69 13.75 21,937,900 -0.28(-2.00%)
May 17, 2010 14.06 14.11 13.56 14.03 22,455,700 +0.08(+0.57%)
May 14, 2010 14.34 14.34 13.78 13.95 33,429,700 -0.35(-2.45%)
May 13, 2010 14.69 14.69 14.25 14.30 25,680,100 -0.21(-1.45%)
May 12, 2010 14.55 14.60 14.35 14.51 30,656,800 +0.03(+0.21%)
May 11, 2010 14.55 14.68 14.34 14.48 31,105,200 -0.18(-1.23%)
May 10, 2010 14.26 17.00 14.25 14.66 35,982,400 +0.99(+7.24%)
May 07, 2010 14.10 14.17 13.31 13.67 49,837,800 -0.30(-2.15%)
May 06, 2010 14.50 14.64 12.90 13.97 45,477,100 -0.63(-4.32%)
May 05, 2010 14.43 14.88 13.66 14.60 65,741,500 -0.80(-5.19%)
May 04, 2010 15.87 15.87 15.24 15.40 36,758,000 -0.64(-3.99%)
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.