Stock Quote

Twenty-First Century Fox (NQ: FOXA )

37.69 USD -0.50 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.43 13.51 13.25 13.37 16,941,500 -0.05(-0.37%)
Feb 25, 2010 13.14 13.44 13.03 13.42 16,037,200 -0.07(-0.52%)
Feb 24, 2010 13.21 13.52 13.19 13.49 16,463,900 +0.31(+2.35%)
Feb 23, 2010 13.52 13.63 13.15 13.18 17,615,300 -0.31(-2.30%)
Feb 22, 2010 13.64 13.67 13.45 13.49 13,828,900 -0.07(-0.52%)
Feb 19, 2010 13.42 13.64 13.27 13.56 16,179,400 +0.07(+0.52%)
Feb 18, 2010 13.49 13.59 13.32 13.49 11,184,200 +0.04(+0.30%)
Feb 17, 2010 13.41 13.55 13.31 13.45 14,262,900 +0.03(+0.22%)
Feb 16, 2010 13.26 13.42 13.06 13.42 15,254,000 +0.31(+2.36%)
Feb 12, 2010 12.84 13.14 12.76 13.11 24,564,700 +0.18(+1.39%)
Feb 11, 2010 12.71 12.94 12.44 12.93 33,302,500 +0.32(+2.54%)
Feb 10, 2010 12.81 12.87 12.48 12.61 21,467,000 -0.30(-2.32%)
Feb 09, 2010 12.93 13.07 12.67 12.91 27,400,300 +0.27(+2.14%)
Feb 08, 2010 12.94 12.94 12.58 12.64 18,910,100 -0.32(-2.47%)
Feb 05, 2010 13.16 13.28 12.60 12.96 32,814,300 -0.12(-0.92%)
Feb 04, 2010 13.56 13.59 13.08 13.08 38,594,400 -0.59(-4.32%)
Feb 03, 2010 13.39 13.75 13.21 13.67 52,840,900 +0.91(+7.13%)
Feb 02, 2010 12.53 12.85 12.43 12.76 41,541,900 +0.23(+1.84%)
Feb 01, 2010 12.69 12.76 12.39 12.53 33,176,000 -0.08(-0.63%)
Jan 29, 2010 12.66 12.98 12.57 12.61 38,764,000 +0.09(+0.72%)
Jan 28, 2010 12.65 12.78 12.39 12.52 39,818,400 -0.13(-1.03%)
Jan 27, 2010 12.75 12.86 12.38 12.65 24,225,700 -0.12(-0.94%)
Jan 26, 2010 12.64 12.93 12.57 12.77 25,860,800 +0.11(+0.87%)
Jan 25, 2010 12.57 12.72 12.36 12.66 23,047,900 +0.25(+2.01%)
Jan 22, 2010 12.98 12.98 12.38 12.41 25,658,500 -0.43(-3.35%)
Jan 21, 2010 13.10 13.43 12.75 12.84 24,430,000 -0.22(-1.68%)
Jan 20, 2010 13.25 13.34 12.91 13.06 24,187,100 -0.34(-2.54%)
Jan 19, 2010 13.21 13.50 13.21 13.40 11,979,100 +0.21(+1.59%)
Jan 15, 2010 13.41 13.56 13.03 13.19 22,195,200 -0.25(-1.86%)
Jan 14, 2010 13.31 13.48 13.29 13.44 20,345,700 +0.10(+0.75%)
Jan 13, 2010 13.62 13.64 13.26 13.34 28,568,600 -0.11(-0.82%)
Jan 12, 2010 14.17 14.17 13.38 13.45 20,856,200 -0.63(-4.47%)
Jan 11, 2010 14.22 14.27 13.95 14.08 11,930,700 -0.04(-0.28%)
Jan 08, 2010 13.96 14.19 13.86 14.12 22,252,100 +0.12(+0.86%)
Jan 07, 2010 14.23 14.30 13.87 14.00 42,402,500 -0.20(-1.41%)
Jan 06, 2010 13.91 14.39 13.90 14.20 30,598,900 +0.23(+1.65%)
Jan 05, 2010 13.83 13.99 13.76 13.97 22,195,900 +0.04(+0.29%)
Jan 04, 2010 14.05 14.22 13.89 13.93 16,512,700 +0.24(+1.75%)
Dec 31, 2009 13.85 13.98 13.67 13.69 10,380,600 -0.22(-1.58%)
Dec 30, 2009 13.77 13.93 13.72 13.91 9,822,000 -0.06(-0.43%)
Dec 29, 2009 13.68 14.00 13.60 13.97 10,121,400 +0.31(+2.27%)
Dec 28, 2009 13.70 13.77 13.57 13.66 7,048,600 +0.01(+0.07%)
Dec 24, 2009 13.54 13.70 13.46 13.65 3,507,800 +0.14(+1.04%)
Dec 23, 2009 13.58 13.58 13.29 13.51 11,416,100 -0.10(-0.73%)
Dec 22, 2009 13.56 13.72 13.47 13.61 10,885,800 -0.08(-0.58%)
Dec 21, 2009 13.35 13.93 13.32 13.69 20,654,400 +0.34(+2.55%)
Dec 18, 2009 13.31 13.42 13.11 13.35 32,446,200 +0.13(+0.98%)
Dec 17, 2009 13.30 13.30 13.11 13.22 25,072,800 -0.13(-0.97%)
Dec 16, 2009 13.04 13.40 13.00 13.35 23,116,900 +0.31(+2.38%)
Dec 15, 2009 13.17 13.25 13.01 13.04 27,829,800 +0.18(+1.40%)
Dec 14, 2009 12.85 12.97 12.78 12.86 8,924,000 +0.10(+0.78%)
Dec 11, 2009 12.63 12.91 12.55 12.76 12,424,800 +0.24(+1.92%)
Dec 10, 2009 12.29 12.63 12.21 12.52 14,820,900 +0.25(+2.04%)
Dec 09, 2009 12.25 12.37 12.10 12.27 13,898,500 -0.05(-0.41%)
Dec 08, 2009 12.24 12.38 11.98 12.32 24,349,100 +0.06(+0.49%)
Dec 07, 2009 11.98 12.47 11.97 12.26 32,807,900 +0.23(+1.91%)
Dec 04, 2009 11.86 12.17 11.76 12.03 24,460,400 +0.33(+2.82%)
Dec 03, 2009 11.83 12.00 11.68 11.70 16,762,300 -0.11(-0.93%)
Dec 02, 2009 11.79 11.91 11.68 11.81 10,182,700 +0.01(+0.08%)
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.