Stock Quote

Twenty-First Century Fox (NQ: FOXA )

38.04 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 31.20 31.22 30.83 30.97 22,083,700 -0.02(-0.06%)
Apr 29, 2013 31.18 31.42 30.94 30.99 9,866,600 -0.16(-0.51%)
Apr 26, 2013 31.22 31.37 31.00 31.15 7,889,200 -0.05(-0.16%)
Apr 25, 2013 31.36 31.39 31.11 31.20 8,785,700 +0.08(+0.26%)
Apr 24, 2013 31.62 31.75 31.04 31.12 16,363,900 -0.52(-1.64%)
Apr 23, 2013 31.67 31.92 31.23 31.64 14,515,000 +0.00(+0.00%)
Apr 22, 2013 31.22 31.75 31.00 31.64 13,566,800 +0.43(+1.38%)
Apr 19, 2013 30.39 31.29 30.18 31.21 25,032,800 +0.77(+2.53%)
Apr 18, 2013 31.15 31.15 30.35 30.44 16,442,800 -0.58(-1.87%)
Apr 17, 2013 31.05 31.16 30.70 31.02 15,190,100 -0.31(-0.99%)
Apr 16, 2013 30.67 31.46 30.53 31.33 15,798,100 +0.93(+3.06%)
Apr 15, 2013 31.23 31.23 30.40 30.40 13,940,700 -1.14(-3.61%)
Apr 12, 2013 31.50 31.56 31.18 31.54 9,562,300 -0.04(-0.13%)
Apr 11, 2013 31.32 31.69 31.24 31.58 12,390,900 +0.37(+1.19%)
Apr 10, 2013 31.12 31.43 30.96 31.21 15,526,700 +0.04(+0.13%)
Apr 09, 2013 31.48 31.48 31.01 31.17 13,852,600 -0.24(-0.76%)
Apr 08, 2013 30.76 31.49 30.56 31.41 19,565,600 +0.77(+2.51%)
Apr 05, 2013 30.03 30.69 29.62 30.64 18,000,400 +0.23(+0.76%)
Apr 04, 2013 30.65 30.73 30.32 30.41 16,122,600 -0.33(-1.07%)
Apr 03, 2013 31.05 31.10 30.56 30.74 12,481,700 -0.29(-0.93%)
Apr 02, 2013 30.56 31.13 30.47 31.03 14,714,400 +0.69(+2.27%)
Apr 01, 2013 30.85 30.85 30.12 30.34 15,814,400 -0.17(-0.56%)
Mar 28, 2013 30.19 30.67 30.18 30.51 11,509,300 +0.28(+0.93%)
Mar 27, 2013 30.20 30.29 29.93 30.23 7,647,700 -0.10(-0.33%)
Mar 26, 2013 30.28 30.42 30.19 30.33 8,093,700 +0.10(+0.33%)
Mar 25, 2013 30.41 30.55 29.88 30.23 17,348,200 -0.06(-0.20%)
Mar 22, 2013 30.03 30.31 29.94 30.29 14,900,000 +0.43(+1.44%)
Mar 21, 2013 29.85 30.05 29.68 29.86 15,430,300 -0.19(-0.63%)
Mar 20, 2013 29.91 30.15 29.79 30.05 10,725,200 +0.42(+1.42%)
Mar 19, 2013 30.22 30.24 29.31 29.63 20,193,000 -0.53(-1.76%)
Mar 18, 2013 30.03 30.37 29.81 30.16 11,841,100 -0.20(-0.66%)
Mar 15, 2013 30.51 30.70 30.26 30.36 18,858,200 -0.29(-0.95%)
Mar 14, 2013 30.54 30.66 30.42 30.65 11,190,500 +0.19(+0.62%)
Mar 13, 2013 30.55 30.55 30.14 30.46 14,371,400 -0.01(-0.03%)
Mar 12, 2013 30.69 30.69 30.12 30.47 20,596,100 -0.22(-0.72%)
Mar 11, 2013 30.43 30.69 30.39 30.69 8,963,400 +0.12(+0.39%)
Mar 08, 2013 30.02 30.76 29.92 30.57 19,242,400 +0.62(+2.07%)
Mar 07, 2013 29.85 30.07 29.77 29.95 17,238,500 +0.08(+0.27%)
Mar 06, 2013 30.37 30.48 29.87 29.87 18,395,100 -0.32(-1.06%)
Mar 05, 2013 29.65 30.26 29.61 30.19 24,719,700 +0.70(+2.37%)
Mar 04, 2013 28.84 29.51 28.68 29.49 18,227,800 +0.35(+1.20%)
Mar 01, 2013 28.66 29.16 28.48 29.14 15,154,100 +0.33(+1.15%)
Feb 28, 2013 28.75 28.97 28.69 28.81 13,386,800 +0.00(+0.00%)
Feb 27, 2013 28.28 28.91 28.26 28.81 19,849,500 +0.51(+1.80%)
Feb 26, 2013 28.08 28.36 28.01 28.30 24,229,800 +0.30(+1.07%)
Feb 25, 2013 28.67 28.84 27.98 28.00 18,625,500 -0.57(-2.00%)
Feb 22, 2013 28.34 28.57 28.27 28.57 11,655,500 +0.32(+1.13%)
Feb 21, 2013 28.61 28.61 28.17 28.25 15,613,900 -0.45(-1.57%)
Feb 20, 2013 29.20 29.30 28.63 28.70 21,682,400 -0.47(-1.61%)
Feb 19, 2013 28.86 29.18 28.83 29.17 21,545,500 +0.27(+0.93%)
Feb 15, 2013 28.54 28.93 28.47 28.90 31,484,900 +0.41(+1.44%)
Feb 14, 2013 28.23 28.68 28.22 28.49 18,223,800 +0.17(+0.60%)
Feb 13, 2013 28.51 28.53 28.25 28.32 14,766,900 -0.02(-0.07%)
Feb 12, 2013 28.25 28.42 28.20 28.34 12,294,300 +0.03(+0.11%)
Feb 11, 2013 28.54 28.56 28.13 28.31 14,720,900 -0.15(-0.53%)
Feb 08, 2013 27.75 28.46 27.69 28.46 23,905,500 +0.90(+3.27%)
Feb 07, 2013 27.37 28.00 27.34 27.56 53,777,700 -0.66(-2.34%)
Feb 06, 2013 28.24 28.31 28.07 28.22 40,192,100 -0.13(-0.46%)
Feb 05, 2013 28.03 28.39 27.89 28.35 25,398,700 +0.40(+1.43%)
Feb 04, 2013 27.92 28.10 27.82 27.95 20,204,500 -0.21(-0.75%)
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.