Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.04 USD +0.71 (+2.01%)
Official Closing Price Updated: 4:09 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.12 12.12 11.39 11.52 20,032,700 -0.49(-4.08%)
Oct 29, 2009 11.56 12.09 11.53 12.01 17,675,400 +0.48(+4.16%)
Oct 28, 2009 12.00 12.04 11.51 11.53 18,351,400 -0.46(-3.84%)
Oct 27, 2009 12.30 12.48 11.89 11.99 21,439,500 -0.22(-1.80%)
Oct 26, 2009 12.35 12.85 12.15 12.21 23,335,400 -0.05(-0.41%)
Oct 23, 2009 12.55 12.61 12.14 12.26 16,638,600 -0.46(-3.62%)
Oct 22, 2009 12.58 12.82 12.34 12.72 13,651,400 +0.15(+1.19%)
Oct 21, 2009 12.70 13.09 12.53 12.57 16,668,700 -0.15(-1.18%)
Oct 20, 2009 12.83 12.83 12.57 12.72 13,760,800 -0.11(-0.86%)
Oct 19, 2009 12.50 13.03 12.43 12.83 18,675,300 +0.32(+2.56%)
Oct 16, 2009 12.68 12.95 12.21 12.51 18,623,200 -0.26(-2.04%)
Oct 15, 2009 12.55 12.77 12.45 12.77 31,583,900 +0.17(+1.35%)
Oct 14, 2009 12.58 12.61 12.27 12.60 14,498,700 +0.32(+2.61%)
Oct 13, 2009 12.22 12.32 12.08 12.28 13,303,500 +0.23(+1.91%)
Oct 12, 2009 12.07 12.38 11.93 12.05 11,275,300 -0.14(-1.15%)
Oct 09, 2009 11.97 12.31 11.97 12.19 15,761,100 +0.12(+0.99%)
Oct 08, 2009 11.94 12.31 11.77 12.07 17,946,700 +0.31(+2.64%)
Oct 07, 2009 11.70 11.86 11.57 11.76 16,047,100 +0.13(+1.12%)
Oct 06, 2009 11.62 11.80 11.50 11.63 17,161,500 +0.09(+0.78%)
Oct 05, 2009 11.32 11.63 11.21 11.54 10,657,700 +0.27(+2.40%)
Oct 02, 2009 11.37 11.48 11.24 11.27 11,786,200 -0.08(-0.70%)
Oct 01, 2009 11.82 11.91 11.18 11.35 24,520,700 -0.61(-5.10%)
Sep 30, 2009 12.06 12.25 11.72 11.96 22,107,500 +0.06(+0.50%)
Sep 29, 2009 11.98 12.08 11.81 11.90 12,728,700 -0.07(-0.58%)
Sep 28, 2009 11.52 12.02 11.51 11.97 9,117,700 +0.45(+3.91%)
Sep 25, 2009 11.78 11.90 11.51 11.52 19,712,500 -0.17(-1.45%)
Sep 24, 2009 11.98 12.07 11.58 11.69 21,216,400 -0.24(-2.01%)
Sep 23, 2009 12.25 12.33 11.89 11.93 15,727,600 -0.36(-2.93%)
Sep 22, 2009 12.28 12.37 12.14 12.29 14,649,300 +0.15(+1.24%)
Sep 21, 2009 12.06 12.24 12.03 12.14 19,668,400 -0.07(-0.57%)
Sep 18, 2009 12.25 12.36 11.97 12.21 34,665,800 +0.07(+0.58%)
Sep 17, 2009 12.29 12.58 12.02 12.14 23,215,300 -0.17(-1.38%)
Sep 16, 2009 12.11 12.41 11.97 12.31 17,763,900 +0.21(+1.74%)
Sep 15, 2009 11.79 12.24 11.77 12.10 26,780,100 +0.27(+2.28%)
Sep 14, 2009 11.65 11.86 11.55 11.83 12,875,600 +0.08(+0.68%)
Sep 11, 2009 11.56 11.86 11.49 11.75 23,208,700 +0.07(+0.60%)
Sep 10, 2009 11.21 11.72 11.11 11.68 18,731,500 +0.39(+3.45%)
Sep 09, 2009 11.10 11.32 10.94 11.29 13,476,500 +0.11(+0.98%)
Sep 08, 2009 11.24 11.30 11.02 11.18 11,906,100 +0.15(+1.36%)
Sep 04, 2009 10.62 11.06 10.40 11.03 14,954,300 +0.44(+4.15%)
Sep 03, 2009 10.82 10.82 10.47 10.59 15,552,900 +0.15(+1.44%)
Sep 02, 2009 10.40 10.55 10.25 10.44 13,386,900 +0.02(+0.19%)
Sep 01, 2009 10.60 10.97 10.32 10.42 22,078,200 -0.30(-2.80%)
Aug 31, 2009 10.93 11.00 10.59 10.72 15,120,900 -0.26(-2.37%)
Aug 28, 2009 11.39 11.42 10.83 10.98 16,266,700 -0.05(-0.45%)
Aug 27, 2009 11.03 11.15 10.71 11.03 13,316,400 -0.04(-0.36%)
Aug 26, 2009 10.99 11.16 10.84 11.07 15,123,600 +0.11(+1.00%)
Aug 25, 2009 11.34 11.39 10.92 10.96 15,799,800 -0.12(-1.08%)
Aug 24, 2009 11.24 11.33 10.98 11.08 10,667,100 -0.09(-0.81%)
Aug 21, 2009 10.88 11.22 10.53 11.17 17,535,700 +0.26(+2.38%)
Aug 20, 2009 10.89 10.95 10.74 10.91 13,774,400 +0.12(+1.11%)
Aug 19, 2009 10.41 10.93 10.35 10.79 12,802,100 +0.17(+1.60%)
Aug 18, 2009 10.62 10.70 10.51 10.62 16,428,800 +0.21(+2.02%)
Aug 17, 2009 10.64 10.84 10.40 10.41 15,410,300 -0.53(-4.84%)
Aug 14, 2009 11.31 11.35 10.74 10.94 13,117,800 -0.28(-2.50%)
Aug 13, 2009 11.25 11.36 10.96 11.22 15,232,900 -0.04(-0.36%)
Aug 12, 2009 10.81 11.35 10.75 11.26 18,231,100 +0.28(+2.55%)
Aug 11, 2009 11.17 11.30 10.82 10.98 15,372,600 -0.46(-4.02%)
Aug 10, 2009 11.45 11.49 11.18 11.44 15,982,100 +0.01(+0.09%)
Aug 07, 2009 10.94 11.50 10.92 11.43 23,113,200 +0.77(+7.22%)
Aug 06, 2009 10.83 11.17 10.53 10.66 21,710,400 +0.08(+0.76%)
Aug 05, 2009 10.56 10.66 10.17 10.58 20,122,400 -0.01(-0.09%)
Aug 04, 2009 10.61 10.69 10.43 10.59 13,015,400 -0.12(-1.12%)
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.