Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.31 +0.31 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 29.00 29.00 28.72 28.94 7,050,758 -0.02(-0.07%)
Apr 27, 2017 29.20 29.22 28.90 28.96 4,512,291 -0.17(-0.59%)
Apr 26, 2017 29.08 29.31 28.97 29.13 5,408,898 +0.12(+0.42%)
Apr 25, 2017 28.88 29.12 28.82 29.01 6,584,689 +0.25(+0.86%)
Apr 24, 2017 29.48 29.50 28.58 28.76 9,636,358 -0.33(-1.14%)
Apr 21, 2017 29.43 29.53 29.04 29.09 5,925,017 -0.35(-1.19%)
Apr 20, 2017 28.99 29.53 28.80 29.44 7,618,372 +0.64(+2.24%)
Apr 19, 2017 29.16 29.30 28.80 28.80 9,838,698 -0.26(-0.88%)
Apr 18, 2017 29.08 29.17 28.82 29.06 5,706,043 -0.07(-0.23%)
Apr 17, 2017 28.99 29.19 28.93 29.12 4,238,999 +0.28(+0.99%)
Apr 13, 2017 29.14 29.41 28.84 28.84 7,912,701 -0.21(-0.72%)
Apr 12, 2017 29.27 29.50 28.87 29.05 9,178,017 -0.47(-1.60%)
Apr 11, 2017 29.50 29.65 29.18 29.52 5,534,418 -0.09(-0.29%)
Apr 10, 2017 29.45 29.77 29.44 29.61 8,269,111 +0.16(+0.55%)
Apr 07, 2017 29.51 29.62 29.22 29.44 5,242,731 -0.05(-0.16%)
Apr 06, 2017 29.63 29.72 29.05 29.49 9,716,520 -0.25(-0.83%)
Apr 05, 2017 30.12 30.18 29.62 29.74 9,077,054 -0.35(-1.17%)
Apr 04, 2017 30.34 30.49 29.96 30.09 9,586,358 -0.38(-1.24%)
Apr 03, 2017 30.78 30.84 30.35 30.47 6,164,853 -0.23(-0.74%)
Mar 31, 2017 30.53 30.89 30.52 30.70 7,080,120 +0.03(+0.09%)
Mar 30, 2017 30.36 30.70 30.34 30.67 4,352,357 +0.24(+0.78%)
Mar 29, 2017 30.62 30.79 30.39 30.43 7,638,696 -0.31(-1.02%)
Mar 28, 2017 30.10 30.87 30.09 30.74 11,704,543 +0.51(+1.69%)
Mar 27, 2017 29.76 30.37 29.67 30.23 11,627,316 +0.36(+1.21%)
Mar 24, 2017 29.74 30.18 29.62 29.87 10,918,944 +0.18(+0.61%)
Mar 23, 2017 29.35 29.90 29.26 29.69 11,837,832 +0.34(+1.16%)
Mar 22, 2017 29.03 29.46 28.90 29.35 6,966,891 +0.39(+1.34%)
Mar 21, 2017 29.16 29.25 28.92 28.96 10,152,357 -0.07(-0.23%)
Mar 20, 2017 29.24 29.39 28.98 29.03 4,362,219 -0.18(-0.62%)
Mar 17, 2017 29.35 29.41 29.05 29.21 9,952,793 +0.06(+0.20%)
Mar 16, 2017 29.08 29.17 28.83 29.15 9,209,790 +0.02(+0.06%)
Mar 15, 2017 29.07 29.30 28.85 29.13 4,289,622 +0.21(+0.72%)
Mar 14, 2017 28.90 29.01 28.73 28.92 4,544,733 +0.02(+0.07%)
Mar 13, 2017 28.81 28.95 28.76 28.90 5,647,739 -0.05(-0.16%)
Mar 10, 2017 29.22 29.30 28.81 28.95 8,215,562 -0.14(-0.49%)
Mar 09, 2017 28.77 29.21 28.77 29.09 7,032,061 +0.33(+1.15%)
Mar 08, 2017 28.99 29.00 28.74 28.76 5,268,935 -0.16(-0.56%)
Mar 07, 2017 29.01 29.16 28.65 28.92 7,223,718 -0.16(-0.55%)
Mar 06, 2017 28.82 29.41 28.71 29.08 11,303,609 +0.22(+0.76%)
Mar 03, 2017 28.62 28.92 28.46 28.87 4,665,943 +0.25(+0.86%)
Mar 02, 2017 28.74 28.89 28.52 28.62 7,042,041 -0.20(-0.69%)
Mar 01, 2017 28.62 29.12 28.57 28.82 8,809,418 +0.46(+1.64%)
Feb 28, 2017 28.74 28.83 28.34 28.36 9,025,578 -0.48(-1.68%)
Feb 27, 2017 28.91 29.09 28.71 28.84 6,833,277 -0.17(-0.59%)
Feb 24, 2017 28.85 29.02 28.68 29.01 5,202,316 +0.26(+0.89%)
Feb 23, 2017 28.71 29.08 28.59 28.75 4,610,064 -0.12(-0.43%)
Feb 22, 2017 28.80 29.00 28.80 28.88 4,850,635 -0.08(-0.26%)
Feb 21, 2017 28.66 29.19 28.65 28.95 9,740,908 +0.19(+0.66%)
Feb 17, 2017 28.76 28.76 28.76 0 -0.15(-0.52%)
Feb 16, 2017 28.98 29.14 28.82 28.91 4,552,043 -0.18(-0.60%)
Feb 15, 2017 28.51 29.09 28.50 29.09 8,016,777 +0.37(+1.30%)
Feb 14, 2017 28.18 28.81 28.02 28.72 9,766,565 +0.55(+1.95%)
Feb 13, 2017 28.52 28.54 27.97 28.17 7,358,966 -0.18(-0.64%)
Feb 10, 2017 28.61 28.70 28.25 28.35 9,366,231 -0.20(-0.70%)
Feb 09, 2017 28.76 28.91 28.52 28.54 6,091,765 -0.09(-0.30%)
Feb 08, 2017 28.88 28.97 28.39 28.63 8,280,593 -0.26(-0.89%)
Feb 07, 2017 29.24 29.81 28.56 28.89 16,014,240 -0.55(-1.87%)
Feb 06, 2017 29.56 29.85 29.34 29.44 14,376,850 -0.32(-1.08%)
Feb 03, 2017 29.81 29.97 29.53 29.76 7,935,605 -0.06(-0.19%)
Feb 02, 2017 29.88 29.94 29.65 29.81 4,992,176 -0.15(-0.51%)
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.