Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.54 -0.69 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 31.71 32.00 31.33 31.54 2,731,579 -0.69(-2.14%)
Oct 04, 2022 31.41 32.39 31.38 32.23 2,379,810 +0.97(+3.10%)
Oct 03, 2022 31.07 31.30 30.57 31.26 2,627,749 +0.58(+1.89%)
Sep 30, 2022 30.72 31.36 30.55 30.68 3,276,158 +0.17(+0.56%)
Sep 29, 2022 31.08 31.19 30.31 30.51 4,066,992 -0.93(-2.96%)
Sep 28, 2022 31.07 31.60 30.80 31.44 1,835,619 +0.49(+1.58%)
Sep 27, 2022 31.42 31.87 30.75 30.95 1,958,757 -0.17(-0.55%)
Sep 26, 2022 31.50 32.07 31.03 31.12 2,255,943 -0.59(-1.86%)
Sep 23, 2022 31.73 31.88 31.18 31.71 2,494,748 -0.40(-1.25%)
Sep 22, 2022 32.65 32.73 32.10 32.11 3,203,678 -0.61(-1.86%)
Sep 21, 2022 34.27 34.37 32.71 32.72 2,137,146 -1.52(-4.44%)
Sep 20, 2022 34.03 34.38 33.74 34.24 2,305,440 -0.12(-0.35%)
Sep 19, 2022 33.44 34.38 33.43 34.36 2,092,604 +0.69(+2.05%)
Sep 16, 2022 34.54 34.58 33.14 33.67 6,381,422 -0.89(-2.58%)
Sep 15, 2022 33.50 34.76 33.43 34.56 3,366,534 +1.04(+3.10%)
Sep 14, 2022 33.58 33.63 32.65 33.52 2,016,146 +0.03(+0.09%)
Sep 13, 2022 33.73 34.41 33.41 33.49 1,953,484 -1.31(-3.76%)
Sep 12, 2022 34.64 34.98 34.52 34.80 2,986,370 +0.28(+0.81%)
Sep 09, 2022 33.74 34.61 33.66 34.52 2,640,821 +1.00(+2.98%)
Sep 08, 2022 33.30 33.54 32.55 33.52 2,188,608 +0.10(+0.30%)
Sep 07, 2022 32.91 33.53 32.81 33.42 1,951,351 +0.45(+1.36%)
Sep 06, 2022 33.81 33.88 32.66 32.97 2,680,630 -0.77(-2.28%)
Sep 02, 2022 34.26 34.54 33.62 33.74 2,373,226 -0.30(-0.88%)
Sep 01, 2022 34.00 34.12 33.72 34.04 2,261,862 -0.14(-0.41%)
Aug 31, 2022 34.40 34.69 34.16 34.18 2,479,999 -0.02(-0.06%)
Aug 30, 2022 34.22 34.35 33.81 34.20 2,618,433 -0.12(-0.35%)
Aug 29, 2022 34.05 34.51 33.80 34.32 1,599,101 +0.08(+0.23%)
Aug 26, 2022 35.02 35.39 34.19 34.24 2,308,445 -0.74(-2.12%)
Aug 25, 2022 34.91 35.11 34.68 34.98 1,396,924 +0.20(+0.58%)
Aug 24, 2022 34.53 35.13 34.29 34.78 2,099,294 +0.27(+0.78%)
Aug 23, 2022 34.68 35.17 34.37 34.51 1,531,141 -0.19(-0.55%)
Aug 22, 2022 35.30 35.51 34.47 34.70 1,864,126 -0.98(-2.75%)
Aug 19, 2022 35.86 35.91 35.49 35.68 1,983,903 -0.34(-0.94%)
Aug 18, 2022 36.30 36.50 35.87 36.02 1,396,626 -0.15(-0.41%)
Aug 17, 2022 36.13 36.60 36.01 36.17 2,299,248 -0.33(-0.90%)
Aug 16, 2022 36.31 36.70 36.16 36.50 2,562,825 +0.12(+0.33%)
Aug 15, 2022 36.25 36.49 36.01 36.38 2,062,305 -0.12(-0.33%)
Aug 12, 2022 36.66 36.76 36.14 36.50 2,422,547 +0.07(+0.19%)
Aug 11, 2022 35.18 36.55 35.18 36.43 2,739,686 +1.55(+4.44%)
Aug 10, 2022 34.79 35.50 34.03 34.88 3,566,335 +1.14(+3.38%)
Aug 09, 2022 33.58 34.00 33.39 33.74 2,526,834 +0.27(+0.81%)
Aug 08, 2022 33.49 33.76 33.28 33.47 2,643,080 +0.14(+0.42%)
Aug 05, 2022 33.17 33.52 32.87 33.33 1,930,268 -0.20(-0.60%)
Aug 04, 2022 33.47 34.00 33.36 33.53 1,443,975 -0.04(-0.12%)
Aug 03, 2022 33.00 33.81 33.00 33.57 1,893,265 +0.37(+1.11%)
Aug 02, 2022 33.40 33.76 33.12 33.20 1,136,302 -0.24(-0.72%)
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.