Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.12 -0.17 (-0.54%)
Streaming Delayed Price Updated: 10:17 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.06 37.10 36.50 36.70 3,998,349 -0.34(-0.93%)
Apr 29, 2021 37.29 37.52 36.78 37.04 2,589,126 -0.05(-0.13%)
Apr 28, 2021 37.20 37.54 36.85 37.09 2,682,797 -0.45(-1.20%)
Apr 27, 2021 37.32 37.83 37.14 37.54 4,351,989 +0.08(+0.21%)
Apr 26, 2021 37.78 37.81 36.98 37.46 2,544,291 -0.21(-0.55%)
Apr 23, 2021 37.72 37.95 37.40 37.67 1,867,371 +0.28(+0.76%)
Apr 22, 2021 37.78 38.12 37.18 37.38 3,675,936 -0.48(-1.27%)
Apr 21, 2021 36.86 38.05 36.70 37.86 5,045,902 +0.79(+2.14%)
Apr 20, 2021 37.03 37.53 36.69 37.07 4,154,023 +0.12(+0.32%)
Apr 19, 2021 37.06 37.58 36.79 36.95 3,650,894 -0.26(-0.70%)
Apr 16, 2021 37.39 37.81 37.04 37.21 3,388,231 +0.06(+0.16%)
Apr 15, 2021 37.08 37.76 36.89 37.15 3,883,659 +0.64(+1.76%)
Apr 14, 2021 36.46 37.22 36.35 36.51 3,059,237 -0.24(-0.64%)
Apr 13, 2021 36.81 37.35 36.63 36.74 2,596,437 +0.05(+0.13%)
Apr 12, 2021 37.03 37.59 36.54 36.70 2,837,405 -0.04(-0.11%)
Apr 09, 2021 36.29 36.86 35.92 36.73 2,403,761 +0.45(+1.24%)
Apr 08, 2021 36.49 36.61 35.69 36.28 3,354,918 -0.30(-0.83%)
Apr 07, 2021 36.65 37.26 36.11 36.59 3,227,463 +0.26(+0.70%)
Apr 06, 2021 35.50 36.79 35.41 36.33 3,873,936 +0.64(+1.79%)
Apr 05, 2021 35.92 35.99 34.72 35.69 4,178,299 +0.09(+0.25%)
Apr 01, 2021 35.74 36.02 35.07 35.61 3,477,867 +0.20(+0.55%)
Mar 31, 2021 36.45 36.69 35.31 35.41 6,463,523 -0.98(-2.69%)
Mar 30, 2021 36.69 37.19 35.79 36.39 3,864,213 -0.12(-0.32%)
Mar 29, 2021 37.02 37.46 36.06 36.51 4,819,112 -0.56(-1.51%)
Mar 26, 2021 39.22 39.66 34.65 37.07 13,009,600 -2.45(-6.20%)
Mar 25, 2021 39.41 40.18 38.81 39.52 4,912,022 +0.18(+0.45%)
Mar 24, 2021 40.99 41.28 39.30 39.34 4,132,047 -1.66(-4.04%)
Mar 23, 2021 42.50 42.60 40.83 41.00 3,638,442 -1.80(-4.22%)
Mar 22, 2021 42.04 42.86 41.62 42.80 3,876,004 +0.71(+1.69%)
Mar 19, 2021 42.17 42.47 41.75 42.09 6,550,179 +0.04(+0.10%)
Mar 18, 2021 41.67 42.81 41.65 42.05 3,762,510 -0.04(-0.09%)
Mar 17, 2021 42.72 43.25 40.68 42.09 4,445,119 -1.24(-2.85%)
Mar 16, 2021 42.27 43.93 42.20 43.32 5,195,148 +1.45(+3.47%)
Mar 15, 2021 42.17 42.87 41.47 41.87 3,845,811 -0.08(-0.19%)
Mar 12, 2021 40.93 42.18 40.92 41.95 3,894,130 +0.91(+2.22%)
Mar 11, 2021 40.40 41.57 40.07 41.04 2,970,873 +0.38(+0.94%)
Mar 10, 2021 39.23 40.79 39.17 40.66 2,761,236 +1.12(+2.83%)
Mar 09, 2021 41.33 41.46 39.26 39.54 5,483,534 -1.75(-4.23%)
Mar 08, 2021 39.87 41.57 39.15 41.28 5,922,624 +1.01(+2.52%)
Mar 05, 2021 38.64 40.42 38.14 40.27 6,966,769 +2.15(+5.63%)
Mar 04, 2021 38.68 39.33 37.02 38.12 6,312,888 -0.23(-0.61%)
Mar 03, 2021 37.22 39.55 36.58 38.36 13,774,928 +1.35(+3.64%)
Mar 02, 2021 33.79 37.85 33.67 37.01 12,923,227 +3.08(+9.08%)
Mar 01, 2021 33.22 34.14 32.71 33.93 6,063,662 +1.44(+4.44%)
Feb 26, 2021 32.33 33.01 31.99 32.49 5,279,393 +0.26(+0.82%)
Feb 25, 2021 33.45 33.81 32.05 32.22 3,747,545 -0.98(-2.94%)
Feb 24, 2021 33.00 33.38 32.59 33.20 3,534,532 -0.08(-0.23%)
Feb 23, 2021 33.85 34.51 32.82 33.28 4,211,090 -0.56(-1.64%)
Feb 22, 2021 32.95 34.46 32.87 33.83 7,015,277 +0.89(+2.69%)
Feb 19, 2021 31.54 33.15 31.39 32.95 4,989,329 +1.57(+5.00%)
Feb 18, 2021 31.01 31.61 30.89 31.38 4,735,209 +0.41(+1.32%)
Feb 17, 2021 30.89 31.32 30.72 30.97 2,834,065 +0.02(+0.06%)
Feb 16, 2021 31.88 31.92 30.79 30.95 5,142,145 -0.84(-2.64%)
Feb 12, 2021 31.15 32.01 31.11 31.79 3,407,459 +0.58(+1.84%)
Feb 11, 2021 30.80 31.42 30.59 31.21 4,143,347 +0.21(+0.69%)
Feb 10, 2021 30.15 31.20 29.73 31.00 7,546,621 +1.02(+3.42%)
Feb 09, 2021 31.94 32.09 29.78 29.97 6,755,537 -1.91(-6.00%)
Feb 08, 2021 30.88 31.96 30.65 31.88 7,517,408 +1.24(+4.04%)
Feb 05, 2021 29.64 30.94 29.35 30.64 4,768,474 +0.98(+3.29%)
Feb 04, 2021 29.57 30.16 29.29 29.67 4,206,335 +0.14(+0.46%)
Feb 03, 2021 29.83 29.99 29.47 29.53 3,658,581 -0.22(-0.75%)
Feb 02, 2021 31.16 31.27 29.55 29.76 4,387,863 -1.34(-4.30%)
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.