Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.19 -0.10 (-0.32%)
Streaming Delayed Price Updated: 9:51 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 27.86 27.86 27.39 27.58 9,737,991 -0.26(-0.92%)
Jul 28, 2017 28.00 28.08 27.67 27.83 9,534,055 -0.25(-0.88%)
Jul 27, 2017 26.99 28.08 26.89 28.08 17,482,638 +1.37(+5.15%)
Jul 26, 2017 26.54 26.82 26.43 26.71 6,907,712 +0.24(+0.90%)
Jul 25, 2017 26.23 26.58 26.08 26.47 10,224,173 +0.24(+0.90%)
Jul 24, 2017 26.35 26.40 26.05 26.23 7,159,104 -0.15(-0.57%)
Jul 21, 2017 26.32 26.62 26.26 26.38 6,741,970 +0.05(+0.18%)
Jul 20, 2017 26.31 26.59 25.92 26.34 7,547,410 +0.14(+0.54%)
Jul 19, 2017 26.08 26.27 25.92 26.19 9,051,815 +0.26(+0.99%)
Jul 18, 2017 25.94 26.05 25.44 25.94 8,550,355 -0.01(-0.04%)
Jul 17, 2017 26.29 26.36 25.86 25.95 12,363,969 -0.34(-1.30%)
Jul 14, 2017 26.29 26.59 26.08 26.29 9,799,514 +0.16(+0.62%)
Jul 13, 2017 27.03 27.30 25.97 26.13 18,088,924 -1.02(-3.77%)
Jul 12, 2017 26.91 27.18 26.84 27.15 9,266,459 +0.52(+1.96%)
Jul 11, 2017 26.72 26.80 26.56 26.63 7,839,536 -0.17(-0.64%)
Jul 10, 2017 26.41 26.86 26.37 26.80 7,488,861 +0.36(+1.36%)
Jul 07, 2017 26.46 26.68 26.30 26.44 7,114,694 -0.05(-0.18%)
Jul 06, 2017 26.74 26.75 26.44 26.49 7,303,775 -0.39(-1.45%)
Jul 05, 2017 27.12 27.12 26.77 26.88 8,849,926 -0.15(-0.56%)
Jul 03, 2017 26.98 27.30 26.87 27.03 4,769,544 +0.17(+0.64%)
Jun 30, 2017 26.77 26.89 26.40 26.86 8,262,069 +0.14(+0.53%)
Jun 29, 2017 26.59 27.30 26.49 26.72 9,333,996 +0.08(+0.28%)
Jun 28, 2017 26.27 26.96 26.27 26.64 8,000,850 +0.47(+1.81%)
Jun 27, 2017 26.53 26.74 26.17 26.17 9,202,137 -0.41(-1.53%)
Jun 26, 2017 25.89 26.78 25.83 26.57 9,880,025 +0.81(+3.13%)
Jun 23, 2017 25.81 25.77 17,813,810 +0.21(+0.82%)
Jun 22, 2017 25.86 25.86 25.53 25.56 5,809,478 -0.27(-1.03%)
Jun 21, 2017 25.82 26.10 25.49 25.82 7,674,083 +0.07(+0.26%)
Jun 20, 2017 26.29 26.33 25.60 25.76 9,889,035 -0.59(-2.23%)
Jun 19, 2017 26.11 26.44 25.87 26.35 5,305,373 +0.33(+1.28%)
Jun 16, 2017 26.06 26.31 25.77 26.01 10,448,940 -0.27(-1.05%)
Jun 15, 2017 26.06 26.36 26.01 26.29 7,735,912 +0.12(+0.47%)
Jun 14, 2017 26.63 26.77 25.99 26.17 11,072,533 -0.43(-1.60%)
Jun 13, 2017 27.11 27.14 26.56 26.59 8,181,253 -0.64(-2.37%)
Jun 12, 2017 26.72 27.51 26.64 27.24 16,520,956 +0.55(+2.06%)
Jun 09, 2017 25.91 26.72 25.78 26.69 15,962,824 +0.72(+2.77%)
Jun 08, 2017 25.97 26.17 25.64 25.97 7,073,496 -0.17(-0.65%)
Jun 07, 2017 26.12 26.35 25.99 26.14 6,966,552 +0.05(+0.18%)
Jun 06, 2017 26.21 26.48 26.04 26.09 11,673,462 -0.20(-0.76%)
Jun 05, 2017 26.38 26.43 25.96 26.29 11,126,087 -0.18(-0.68%)
Jun 02, 2017 26.40 26.73 26.33 26.47 19,908,216 +0.10(+0.40%)
Jun 01, 2017 25.83 26.38 25.65 26.36 12,205,577 +0.66(+2.58%)
May 31, 2017 25.76 25.76 25.49 25.70 7,342,151 +0.07(+0.26%)
May 30, 2017 25.53 25.70 25.44 25.64 5,836,532 +0.02(+0.07%)
May 26, 2017 25.88 25.93 25.55 25.62 8,661,484 -0.28(-1.10%)
May 25, 2017 25.49 26.33 25.27 25.90 18,207,664 +0.44(+1.71%)
May 24, 2017 25.46 25.51 25.25 25.46 5,038,420 +0.12(+0.49%)
May 23, 2017 25.93 25.93 25.22 25.34 11,640,802 -0.49(-1.91%)
May 22, 2017 25.79 25.91 25.62 25.83 12,056,798 +0.14(+0.55%)
May 19, 2017 25.45 25.83 25.36 25.69 7,884,826 +0.24(+0.93%)
May 18, 2017 25.46 25.64 25.32 25.45 7,306,714 +0.01(+0.04%)
May 17, 2017 25.69 25.77 25.34 25.45 13,557,190 -0.46(-1.79%)
May 16, 2017 26.25 26.34 25.60 25.91 18,309,996 -0.37(-1.41%)
May 15, 2017 26.54 26.72 26.24 26.28 19,570,474 -0.20(-0.75%)
May 12, 2017 26.90 27.14 26.43 26.48 30,802,622 -0.55(-2.03%)
May 11, 2017 26.96 27.26 26.20 27.03 32,868,422 +0.59(+2.22%)
May 10, 2017 26.60 26.79 26.32 26.44 29,041,566 -0.31(-1.17%)
May 09, 2017 26.87 27.02 26.57 26.75 15,626,817 -0.16(-0.60%)
May 08, 2017 27.62 27.66 26.84 26.91 17,304,242 -0.70(-2.54%)
May 05, 2017 27.63 27.85 26.96 27.62 16,290,608 +0.09(+0.34%)
May 04, 2017 27.29 27.79 26.30 27.52 18,120,640 +0.15(+0.55%)
May 03, 2017 28.90 28.90 27.21 27.37 22,817,290 -1.47(-5.09%)
May 02, 2017 28.85 28.91 28.70 28.84 6,622,511 +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.