Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.368 6.425 6.141 6.274 28,404,254 +0.13(+2.16%)
Mar 30, 2009 6.568 6.568 6.065 6.141 27,191,308 -0.44(-6.63%)
Mar 27, 2009 6.643 6.662 6.501 6.577 23,860,480 -0.09(-1.28%)
Mar 26, 2009 6.681 6.738 6.463 6.662 26,271,706 +0.24(+3.69%)
Mar 25, 2009 6.454 6.681 6.179 6.425 21,594,134 +0.10(+1.65%)
Mar 24, 2009 6.293 6.482 6.207 6.321 21,845,376 -0.08(-1.19%)
Mar 23, 2009 6.037 6.397 5.961 6.397 24,758,240 +0.63(+11.02%)
Mar 20, 2009 6.103 6.113 5.705 5.762 29,271,306 -0.13(-2.25%)
Mar 19, 2009 6.245 6.350 5.809 5.895 29,030,300 -0.29(-4.75%)
Mar 18, 2009 5.885 6.293 5.847 6.188 18,769,062 +0.16(+2.67%)
Mar 17, 2009 5.828 6.027 5.715 6.027 15,834,460 +0.33(+5.82%)
Mar 16, 2009 5.952 5.989 5.677 5.696 19,589,370 +0.01(+0.17%)
Mar 13, 2009 5.876 5.876 5.478 5.686 17,313,526 +0.14(+2.56%)
Mar 12, 2009 5.212 5.582 5.193 5.544 25,003,890 +0.13(+2.45%)
Mar 11, 2009 5.307 5.459 5.080 5.411 33,309,114 +0.19(+3.63%)
Mar 10, 2009 4.814 5.241 4.691 5.222 40,763,324 +0.49(+10.42%)
Mar 09, 2009 4.919 4.994 4.691 4.729 27,505,228 -0.30(-6.03%)
Mar 06, 2009 5.136 5.212 4.871 5.032 28,069,230 -0.04(-0.75%)
Mar 05, 2009 5.136 5.345 5.042 5.070 35,940,348 -0.29(-5.48%)
Mar 04, 2009 5.089 5.449 5.013 5.364 25,133,150 +0.30(+5.99%)
Mar 03, 2009 5.250 5.260 4.919 5.061 30,113,246 +0.06(+1.14%)
Mar 02, 2009 5.174 5.250 4.994 5.004 28,155,438 -0.27(-5.04%)
Feb 27, 2009 5.241 5.449 5.241 5.269 33,174,154 -0.20(-3.64%)
Feb 26, 2009 5.980 5.980 5.402 5.468 30,734,650 -0.27(-4.79%)
Feb 25, 2009 5.771 5.914 5.516 5.743 24,874,838 -0.06(-0.98%)
Feb 24, 2009 5.535 5.866 5.392 5.800 43,713,228 +0.32(+5.88%)
Feb 23, 2009 5.724 5.923 5.440 5.478 32,651,306 -0.25(-4.30%)
Feb 20, 2009 5.572 5.828 5.563 5.724 39,857,440 +0.02(+0.33%)
Feb 19, 2009 5.828 5.961 5.658 5.705 30,999,188 -0.09(-1.63%)
Feb 18, 2009 5.790 5.923 5.677 5.800 24,075,634 +0.00(+0.00%)
Feb 17, 2009 5.696 5.989 5.677 5.800 25,699,684 -0.36(-5.85%)
Feb 13, 2009 6.160 6.274 6.027 6.160 19,012,916 -0.04(-0.61%)
Feb 12, 2009 5.828 6.198 5.828 6.198 23,466,682 +0.07(+1.08%)
Feb 11, 2009 6.056 6.312 5.933 6.132 25,354,108 +0.10(+1.73%)
Feb 10, 2009 6.321 6.444 5.952 6.027 34,731,620 -0.40(-6.19%)
Feb 09, 2009 6.605 6.710 6.226 6.425 25,380,910 -0.19(-2.87%)
Feb 06, 2009 6.416 6.823 6.387 6.615 35,882,100 +0.04(+0.58%)
Feb 05, 2009 6.188 6.596 6.094 6.577 35,933,276 +0.31(+4.99%)
Feb 04, 2009 6.340 6.586 6.179 6.264 30,349,398 -0.17(-2.65%)
Feb 03, 2009 6.160 6.473 6.160 6.435 25,180,318 +0.12(+1.95%)
Feb 02, 2009 5.809 6.397 5.771 6.312 31,635,048 +0.26(+4.23%)
Jan 30, 2009 6.463 6.492 5.980 6.056 28,955,592 -0.39(-6.03%)
Jan 29, 2009 6.852 6.975 6.406 6.444 24,295,114 -0.70(-9.81%)
Jan 28, 2009 6.823 7.212 6.662 7.146 21,117,608 +0.77(+12.04%)
Jan 27, 2009 6.624 6.672 6.283 6.378 20,803,898 -0.18(-2.75%)
Jan 26, 2009 6.397 6.871 6.340 6.558 27,231,616 -0.03(-0.43%)
Jan 23, 2009 6.520 6.814 6.463 6.586 24,046,722 -0.23(-3.34%)
Jan 22, 2009 6.406 7.089 6.406 6.814 33,766,856 -0.47(-6.50%)
Jan 21, 2009 7.003 7.288 6.776 7.288 23,344,912 +0.51(+7.55%)
Jan 20, 2009 7.401 7.487 6.767 6.776 31,520,348 -0.82(-10.85%)
Jan 16, 2009 7.762 7.762 7.250 7.600 76,309,032 -0.01(-0.12%)
Jan 15, 2009 7.648 7.752 7.288 7.610 30,130,762 -0.08(-0.99%)
Jan 14, 2009 8.017 8.122 7.525 7.686 25,331,422 -0.55(-6.67%)
Jan 13, 2009 8.169 8.416 8.036 8.235 20,631,796 +0.23(+2.84%)
Jan 12, 2009 8.311 8.311 7.923 8.008 11,335,533 -0.27(-3.21%)
Jan 09, 2009 8.596 8.652 8.150 8.273 11,804,355 -0.18(-2.13%)
Jan 08, 2009 8.520 8.577 8.169 8.453 16,321,643 -0.12(-1.44%)
Jan 07, 2009 9.069 9.155 8.529 8.577 15,699,395 -0.76(-8.12%)
Jan 06, 2009 8.908 9.477 8.908 9.335 10,012,002 +0.33(+3.68%)
Jan 05, 2009 9.041 9.240 8.899 9.003 13,197,951 -0.18(-1.96%)
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.