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 31, 2011 17.63 17.71 17.48 17.52 20,400,300 -0.28(-1.57%)
Oct 28, 2011 17.82 17.93 17.57 17.80 17,768,600 -0.04(-0.22%)
Oct 27, 2011 17.27 17.98 17.24 17.84 41,099,500 +0.97(+5.75%)
Oct 26, 2011 17.03 17.18 16.73 16.87 32,249,300 -0.01(-0.06%)
Oct 25, 2011 17.31 17.33 16.83 16.88 25,493,900 -0.52(-2.99%)
Oct 24, 2011 17.28 17.45 17.19 17.40 27,006,100 +0.20(+1.16%)
Oct 21, 2011 17.03 17.20 16.67 17.20 30,172,100 +0.35(+2.08%)
Oct 20, 2011 16.75 17.01 16.46 16.85 25,665,900 +0.15(+0.90%)
Oct 19, 2011 17.02 17.24 16.58 16.70 27,463,700 -0.33(-1.94%)
Oct 18, 2011 16.95 17.24 16.78 17.03 36,263,600 +0.15(+0.89%)
Oct 17, 2011 17.07 17.17 16.73 16.88 18,369,200 -0.30(-1.75%)
Oct 14, 2011 17.29 17.50 17.13 17.18 18,613,100 +0.06(+0.35%)
Oct 13, 2011 16.92 17.23 16.78 17.12 15,214,000 +0.03(+0.18%)
Oct 12, 2011 17.00 17.37 16.95 17.09 23,451,000 +0.28(+1.67%)
Oct 11, 2011 16.86 17.06 16.67 16.81 17,209,500 -0.12(-0.71%)
Oct 10, 2011 16.52 16.94 16.48 16.93 17,657,700 +0.68(+4.18%)
Oct 07, 2011 16.03 16.44 16.02 16.25 34,704,300 +0.28(+1.75%)
Oct 06, 2011 15.96 15.99 15.71 15.97 23,491,600 -0.01(-0.06%)
Oct 05, 2011 15.55 16.00 15.40 15.98 28,527,500 +0.44(+2.83%)
Oct 04, 2011 14.72 15.55 14.72 15.54 35,023,100 +0.53(+3.53%)
Oct 03, 2011 15.33 15.72 15.00 15.01 32,740,800 -0.47(-3.04%)
Sep 30, 2011 15.70 15.85 15.47 15.48 25,307,600 -0.45(-2.82%)
Sep 29, 2011 16.19 16.41 15.65 15.93 27,003,600 +0.01(+0.06%)
Sep 28, 2011 16.54 16.67 15.87 15.92 25,814,700 -0.56(-3.40%)
Sep 27, 2011 16.65 16.90 16.36 16.48 21,470,400 +0.14(+0.86%)
Sep 26, 2011 16.21 16.36 15.83 16.34 46,634,800 +0.23(+1.43%)
Sep 23, 2011 15.52 16.23 15.32 16.11 39,456,500 +0.51(+3.27%)
Sep 22, 2011 15.74 16.04 15.35 15.60 43,146,100 -0.53(-3.29%)
Sep 21, 2011 16.74 16.83 16.11 16.13 31,740,400 -0.69(-4.10%)
Sep 20, 2011 16.97 17.33 16.75 16.82 32,264,700 -0.07(-0.41%)
Sep 19, 2011 16.57 17.01 16.46 16.89 22,196,000 -0.07(-0.41%)
Sep 16, 2011 16.49 17.02 16.29 16.96 32,852,000 +0.58(+3.54%)
Sep 15, 2011 16.32 16.49 16.27 16.38 38,304,000 +0.18(+1.11%)
Sep 14, 2011 16.00 16.40 15.84 16.20 45,007,300 +0.01(+0.06%)
Sep 13, 2011 16.15 16.53 16.07 16.19 36,478,900 +0.01(+0.06%)
Sep 12, 2011 15.73 16.20 15.70 16.18 31,946,900 +0.15(+0.94%)
Sep 09, 2011 16.18 16.41 15.76 16.03 34,381,600 -0.29(-1.78%)
Sep 08, 2011 16.48 16.66 16.23 16.32 29,611,100 -0.32(-1.92%)
Sep 07, 2011 16.59 16.70 16.47 16.64 24,063,700 +0.31(+1.90%)
Sep 06, 2011 15.81 16.38 15.71 16.33 28,877,300 +0.06(+0.37%)
Sep 02, 2011 16.49 16.73 16.22 16.27 31,415,400 -0.54(-3.21%)
Sep 01, 2011 17.30 17.31 16.80 16.81 30,479,000 -0.46(-2.66%)
Aug 31, 2011 17.12 17.50 17.07 17.27 29,055,900 +0.15(+0.88%)
Aug 30, 2011 17.04 17.30 16.86 17.12 35,167,100 -0.21(-1.21%)
Aug 29, 2011 17.10 17.33 16.96 17.33 20,503,600 +0.46(+2.73%)
Aug 26, 2011 16.53 16.99 16.11 16.87 25,114,600 +0.35(+2.12%)
Aug 25, 2011 16.86 17.26 16.45 16.52 29,931,700 -0.32(-1.90%)
Aug 24, 2011 16.28 16.89 16.20 16.84 37,536,800 +0.47(+2.87%)
Aug 23, 2011 15.65 16.41 15.55 16.37 34,097,300 +0.86(+5.54%)
Aug 22, 2011 15.84 15.86 15.42 15.51 36,180,400 -0.05(-0.32%)
Aug 19, 2011 15.92 16.28 15.51 15.56 62,802,700 -0.63(-3.89%)
Aug 18, 2011 16.19 16.42 15.98 16.19 46,760,100 -0.84(-4.93%)
Aug 17, 2011 17.14 17.27 16.91 17.03 40,372,400 -0.11(-0.64%)
Aug 16, 2011 16.74 17.57 16.63 17.14 53,059,800 +0.23(+1.36%)
Aug 15, 2011 16.32 16.95 16.25 16.91 44,277,800 +0.68(+4.19%)
Aug 12, 2011 15.93 16.77 15.85 16.23 58,928,300 +0.04(+0.25%)
Aug 11, 2011 15.00 16.51 14.98 16.19 100,175,900 +2.48(+18.09%)
Aug 10, 2011 13.90 14.56 13.55 13.71 65,739,200 -0.84(-5.77%)
Aug 09, 2011 13.83 14.55 13.38 14.55 48,235,700 +0.93(+6.83%)
Aug 08, 2011 14.17 14.35 13.61 13.62 72,960,500 -1.05(-7.16%)
Aug 05, 2011 14.64 14.92 14.11 14.67 57,442,800 +0.11(+0.76%)
Aug 04, 2011 15.13 15.85 14.55 14.56 54,571,000 -1.05(-6.73%)
Aug 03, 2011 15.32 15.65 15.15 15.61 48,620,200 +0.32(+2.09%)
Aug 02, 2011 15.96 16.04 15.26 15.29 49,428,800 -0.81(-5.03%)
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.