Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 +0.45 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.72 22.86 22.57 22.68 14,036,936 +0.13(+0.59%)
Oct 26, 2012 22.76 22.93 22.26 22.55 24,015,172 -0.28(-1.25%)
Oct 25, 2012 23.36 23.41 22.74 22.83 15,436,546 -0.32(-1.39%)
Oct 24, 2012 22.91 23.35 22.84 23.15 15,373,234 +0.31(+1.37%)
Oct 23, 2012 23.23 23.24 22.61 22.84 24,921,056 -0.60(-2.55%)
Oct 22, 2012 23.51 23.69 23.32 23.44 15,754,476 -0.17(-0.72%)
Oct 19, 2012 24.11 24.17 23.39 23.61 17,385,280 -0.48(-2.01%)
Oct 18, 2012 23.99 24.17 23.82 24.09 13,287,431 +0.21(+0.87%)
Oct 17, 2012 23.57 23.95 23.50 23.88 11,748,747 +0.41(+1.74%)
Oct 16, 2012 23.24 23.64 23.21 23.47 12,328,998 +0.39(+1.68%)
Oct 15, 2012 22.88 23.18 22.73 23.09 12,325,411 +0.24(+1.04%)
Oct 12, 2012 22.97 23.01 22.76 22.85 16,499,549 -0.09(-0.41%)
Oct 11, 2012 23.28 23.30 22.79 22.94 25,674,676 -0.12(-0.53%)
Oct 10, 2012 23.39 23.61 23.01 23.07 29,603,482 -0.27(-1.14%)
Oct 09, 2012 23.79 23.87 23.30 23.33 15,808,397 -0.48(-2.03%)
Oct 08, 2012 23.92 23.97 23.72 23.82 10,575,687 -0.06(-0.24%)
Oct 05, 2012 23.80 24.12 23.80 23.87 15,077,991 +0.14(+0.60%)
Oct 04, 2012 23.55 23.74 23.45 23.73 16,402,577 +0.27(+1.13%)
Oct 03, 2012 23.37 23.74 23.28 23.46 11,977,513 +0.11(+0.49%)
Oct 02, 2012 23.38 23.46 23.23 23.35 12,198,893 +0.09(+0.37%)
Oct 01, 2012 23.34 23.79 23.14 23.27 14,403,300 +0.04(+0.16%)
Sep 28, 2012 23.28 23.49 23.18 23.23 16,625,856 -0.13(-0.57%)
Sep 27, 2012 23.18 23.62 23.10 23.36 13,286,693 +0.29(+1.27%)
Sep 26, 2012 23.21 23.23 22.84 23.07 15,738,754 -0.10(-0.45%)
Sep 25, 2012 23.60 23.73 23.14 23.17 16,391,814 -0.35(-1.49%)
Sep 24, 2012 23.46 23.74 23.42 23.52 8,400,403 -0.13(-0.56%)
Sep 21, 2012 23.77 23.86 23.53 23.65 30,640,106 -0.06(-0.24%)
Sep 20, 2012 23.42 23.75 23.42 23.71 14,905,150 +0.13(+0.56%)
Sep 19, 2012 23.28 23.67 23.22 23.58 16,403,843 +0.38(+1.63%)
Sep 18, 2012 23.29 23.30 23.08 23.20 9,868,179 -0.11(-0.49%)
Sep 17, 2012 23.36 23.45 23.08 23.31 12,149,088 -0.07(-0.28%)
Sep 14, 2012 23.19 23.50 23.02 23.38 23,064,020 +0.29(+1.27%)
Sep 13, 2012 22.88 23.25 22.85 23.09 22,813,938 +0.20(+0.87%)
Sep 12, 2012 23.23 23.32 22.84 22.89 15,183,405 -0.19(-0.82%)
Sep 11, 2012 22.86 23.20 22.75 23.08 16,838,372 +0.19(+0.83%)
Sep 10, 2012 23.18 23.22 22.85 22.89 19,927,770 -0.30(-1.31%)
Sep 07, 2012 23.37 23.41 23.11 23.19 16,037,163 -0.03(-0.12%)
Sep 06, 2012 22.74 23.26 22.66 23.22 27,812,500 +0.71(+3.16%)
Sep 05, 2012 22.27 22.58 22.25 22.51 18,503,680 +0.21(+0.94%)
Sep 04, 2012 22.20 22.46 22.03 22.30 18,158,420 +0.13(+0.60%)
Aug 31, 2012 22.01 22.33 22.01 22.17 13,821,254 +0.25(+1.12%)
Aug 30, 2012 22.03 22.13 21.84 21.92 10,114,884 -0.25(-1.11%)
Aug 29, 2012 22.16 22.25 22.02 22.17 6,724,754 +0.10(+0.47%)
Aug 28, 2012 22.09 22.20 21.98 22.06 10,569,567 -0.09(-0.43%)
Aug 27, 2012 22.12 22.25 22.00 22.16 8,986,775 +0.07(+0.30%)
Aug 24, 2012 21.86 22.15 21.70 22.09 24,471,438 +0.00(+0.00%)
Aug 23, 2012 22.18 22.25 21.91 22.09 14,438,965 -0.21(-0.94%)
Aug 22, 2012 22.01 22.31 22.01 22.30 12,247,221 +0.19(+0.86%)
Aug 21, 2012 21.93 22.36 21.92 22.11 14,098,665 +0.26(+1.17%)
Aug 20, 2012 21.98 22.08 21.71 21.85 30,391,924 -0.19(-0.86%)
Aug 17, 2012 22.38 22.38 21.96 22.04 19,101,026 -0.24(-1.06%)
Aug 16, 2012 22.20 22.34 22.09 22.28 14,858,827 +0.10(+0.47%)
Aug 15, 2012 22.09 22.23 21.97 22.18 9,484,616 +0.09(+0.43%)
Aug 14, 2012 22.14 22.30 22.00 22.08 9,617,254 +0.03(+0.13%)
Aug 13, 2012 22.12 22.22 21.98 22.05 13,366,360 -0.11(-0.51%)
Aug 10, 2012 22.36 22.38 22.01 22.17 20,175,952 -0.27(-1.18%)
Aug 09, 2012 22.03 22.79 22.03 22.43 36,691,224 -0.05(-0.21%)
Aug 08, 2012 22.52 22.70 22.37 22.48 26,618,758 -0.13(-0.59%)
Aug 07, 2012 22.41 22.78 22.41 22.61 30,786,778 +0.25(+1.10%)
Aug 06, 2012 22.36 22.57 22.19 22.37 27,505,860 +0.12(+0.55%)
Aug 03, 2012 22.10 22.34 22.08 22.24 21,165,830 +0.31(+1.43%)
Aug 02, 2012 21.61 22.03 21.48 21.93 19,837,130 +0.12(+0.56%)
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.