Stock Quote

Twenty-First Century Fox (NQ: FOXA )

40.10 USD +1.85 (+4.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.03 18.10 17.82 17.82 16,958,400 -0.22(-1.22%)
Apr 28, 2011 17.73 18.11 17.69 18.04 12,338,800 +0.29(+1.63%)
Apr 27, 2011 17.73 17.81 17.54 17.75 9,479,300 +0.03(+0.17%)
Apr 26, 2011 17.55 17.76 17.33 17.72 9,622,000 +0.26(+1.49%)
Apr 25, 2011 17.59 17.80 17.41 17.46 10,355,400 -0.02(-0.11%)
Apr 21, 2011 17.32 17.48 17.14 17.48 11,747,700 +0.19(+1.10%)
Apr 20, 2011 17.14 17.44 17.08 17.29 15,378,900 +0.42(+2.49%)
Apr 19, 2011 17.04 17.04 16.78 16.87 10,517,800 -0.11(-0.65%)
Apr 18, 2011 17.06 17.12 16.83 16.98 17,612,000 -0.42(-2.41%)
Apr 15, 2011 16.94 17.46 16.91 17.40 17,187,400 +0.42(+2.47%)
Apr 14, 2011 17.04 17.09 16.81 16.98 13,929,900 -0.22(-1.28%)
Apr 13, 2011 17.22 17.59 17.00 17.20 20,466,400 +0.09(+0.53%)
Apr 12, 2011 17.14 17.15 16.83 17.11 15,474,200 -0.15(-0.87%)
Apr 11, 2011 17.24 17.37 17.10 17.26 10,339,200 +0.09(+0.52%)
Apr 08, 2011 17.29 17.36 16.98 17.17 13,378,200 -0.12(-0.69%)
Apr 07, 2011 17.45 17.54 17.02 17.29 20,700,800 -0.27(-1.54%)
Apr 06, 2011 17.94 17.94 17.38 17.56 17,900,700 -0.21(-1.18%)
Apr 05, 2011 17.99 18.06 17.76 17.77 23,940,200 -0.25(-1.39%)
Apr 04, 2011 17.84 18.05 17.80 18.02 16,897,100 +0.06(+0.33%)
Apr 01, 2011 17.72 18.10 17.68 17.96 17,729,800 +0.38(+2.16%)
Mar 31, 2011 17.45 17.71 17.30 17.58 18,616,900 +0.07(+0.40%)
Mar 30, 2011 17.36 17.63 17.27 17.51 11,353,100 +0.25(+1.45%)
Mar 29, 2011 17.08 17.27 16.98 17.26 12,224,000 +0.17(+0.99%)
Mar 28, 2011 17.15 17.32 17.03 17.09 14,766,700 +0.07(+0.41%)
Mar 25, 2011 17.09 17.16 16.87 17.02 15,056,300 +0.08(+0.47%)
Mar 24, 2011 16.84 17.06 16.64 16.94 16,101,600 +0.16(+0.95%)
Mar 23, 2011 16.58 16.87 16.36 16.78 13,672,300 +0.06(+0.36%)
Mar 22, 2011 16.93 16.98 16.63 16.72 14,306,200 -0.19(-1.12%)
Mar 21, 2011 16.60 16.99 16.43 16.91 13,815,900 +0.58(+3.55%)
Mar 18, 2011 16.51 16.60 16.26 16.33 20,111,000 +0.04(+0.25%)
Mar 17, 2011 16.50 16.63 16.26 16.29 17,457,000 +0.08(+0.49%)
Mar 16, 2011 16.17 16.55 16.00 16.21 25,865,900 -0.21(-1.28%)
Mar 15, 2011 16.14 16.58 16.07 16.42 16,179,300 -0.41(-2.44%)
Mar 14, 2011 16.84 16.91 16.44 16.83 15,134,500 -0.23(-1.35%)
Mar 11, 2011 16.67 17.10 16.62 17.06 14,060,900 +0.27(+1.61%)
Mar 10, 2011 16.63 17.03 16.39 16.79 21,207,700 -0.31(-1.81%)
Mar 09, 2011 17.25 17.30 16.99 17.10 12,287,300 -0.18(-1.04%)
Mar 08, 2011 17.28 17.34 16.87 17.28 14,452,200 +0.07(+0.41%)
Mar 07, 2011 17.68 17.76 17.11 17.21 19,562,200 -0.39(-2.22%)
Mar 04, 2011 17.61 18.06 17.42 17.60 21,958,900 -0.04(-0.23%)
Mar 03, 2011 17.43 18.11 17.43 17.64 26,639,000 +0.28(+1.61%)
Mar 02, 2011 16.99 17.48 16.88 17.36 20,336,500 +0.32(+1.88%)
Mar 01, 2011 17.44 17.64 17.03 17.04 21,163,100 -0.33(-1.90%)
Feb 28, 2011 17.35 17.54 17.30 17.37 15,479,500 +0.05(+0.29%)
Feb 25, 2011 16.95 17.52 16.88 17.32 20,202,100 +0.56(+3.34%)
Feb 24, 2011 16.53 16.85 16.25 16.76 17,260,800 +0.20(+1.21%)
Feb 23, 2011 16.75 16.82 16.37 16.56 18,055,700 -0.18(-1.08%)
Feb 22, 2011 17.19 17.30 16.61 16.74 33,416,600 -0.97(-5.48%)
Feb 18, 2011 17.43 17.71 17.30 17.71 15,306,700 +0.28(+1.61%)
Feb 17, 2011 17.22 17.43 16.96 17.43 13,096,600 +0.11(+0.64%)
Feb 16, 2011 17.25 17.35 17.02 17.32 13,769,300 +0.21(+1.23%)
Feb 15, 2011 16.82 17.32 16.75 17.11 18,218,200 +0.19(+1.12%)
Feb 14, 2011 17.17 17.17 16.79 16.92 21,080,700 -0.48(-2.76%)
Feb 11, 2011 16.59 17.57 16.48 17.40 27,178,600 +0.64(+3.82%)
Feb 10, 2011 16.59 16.91 16.55 16.76 20,764,300 -0.15(-0.89%)
Feb 09, 2011 16.86 17.13 16.75 16.91 19,136,900 +0.00(+0.00%)
Feb 08, 2011 16.56 16.92 16.53 16.91 12,171,300 +0.32(+1.93%)
Feb 07, 2011 16.75 16.89 16.58 16.59 23,723,300 -0.29(-1.72%)
Feb 04, 2011 16.85 16.91 16.69 16.88 22,298,500 -0.08(-0.47%)
Feb 03, 2011 16.25 17.05 16.15 16.96 33,049,300 +0.96(+6.00%)
Feb 02, 2011 15.51 16.00 15.51 16.00 22,097,000 +0.41(+2.63%)
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.