Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.48 USD -0.04 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 32.78 33.43 32.73 33.26 0 +0.24(+0.73%)
Sep 26, 2013 32.70 33.04 32.65 33.02 5,887,551 +0.35(+1.07%)
Sep 25, 2013 32.39 32.80 32.25 32.67 11,223,668 +0.12(+0.37%)
Sep 24, 2013 32.86 32.94 32.50 32.55 7,511,039 -0.19(-0.58%)
Sep 23, 2013 32.75 33.03 32.67 32.74 5,850,370 -0.27(-0.82%)
Sep 20, 2013 32.91 33.29 32.87 33.01 0 +0.20(+0.61%)
Sep 19, 2013 32.86 32.92 32.42 32.81 8,086,880 +0.08(+0.24%)
Sep 18, 2013 32.52 33.01 32.30 32.73 0 +0.14(+0.43%)
Sep 17, 2013 32.60 32.78 32.48 32.59 0 -0.01(-0.03%)
Sep 16, 2013 33.17 33.24 32.52 32.60 10,898,586 -0.03(-0.09%)
Sep 13, 2013 32.56 32.66 32.09 32.63 0 +0.32(+0.99%)
Sep 12, 2013 32.46 32.56 32.15 32.31 9,198,293 -0.15(-0.48%)
Sep 11, 2013 32.61 32.63 32.24 32.47 8,335,714 +0.24(+0.76%)
Sep 10, 2013 32.25 32.44 32.08 32.22 8,386,760 +0.09(+0.28%)
Sep 09, 2013 32.11 32.20 31.79 32.13 0 +0.03(+0.09%)
Sep 06, 2013 31.88 32.41 31.43 32.10 0 +0.15(+0.47%)
Sep 05, 2013 31.88 32.15 31.48 31.95 6,264,107 +0.00(+0.00%)
Sep 04, 2013 31.84 32.19 31.63 31.95 8,251,994 +0.24(+0.76%)
Sep 03, 2013 32.32 32.34 31.59 31.71 10,962,992 +0.38(+1.21%)
Aug 30, 2013 31.58 31.70 31.14 31.33 0 -0.09(-0.29%)
Aug 29, 2013 31.32 31.89 31.22 31.42 9,418,183 -0.15(-0.48%)
Aug 28, 2013 31.67 31.75 31.22 31.57 8,627,710 -0.03(-0.09%)
Aug 27, 2013 31.73 31.90 31.38 31.60 9,588,235 -0.48(-1.50%)
Aug 26, 2013 32.16 32.56 32.01 32.08 7,939,761 -0.11(-0.34%)
Aug 23, 2013 32.11 32.33 32.01 32.19 0 +0.11(+0.34%)
Aug 22, 2013 31.61 33.61 31.51 32.08 5,737,502 +0.63(+2.00%)
Aug 21, 2013 31.69 31.93 31.42 31.45 11,414,242 -0.44(-1.38%)
Aug 20, 2013 31.59 31.97 31.45 31.89 10,867,854 +0.45(+1.43%)
Aug 19, 2013 32.10 32.10 31.41 31.44 8,994,549 -0.53(-1.66%)
Aug 16, 2013 31.69 32.20 31.69 31.97 0 +0.13(+0.41%)
Aug 15, 2013 32.20 32.20 31.52 31.84 9,560,786 -0.43(-1.33%)
Aug 14, 2013 32.52 32.74 32.12 32.27 9,000,913 -0.25(-0.77%)
Aug 13, 2013 32.70 32.71 32.31 32.52 9,760,555 -0.14(-0.43%)
Aug 12, 2013 32.56 32.84 32.54 32.66 9,431,336 -0.11(-0.34%)
Aug 09, 2013 32.90 33.10 32.63 32.77 16,199,963 -0.02(-0.06%)
Aug 08, 2013 31.80 33.84 31.76 32.79 28,237,698 +0.98(+3.08%)
Aug 07, 2013 32.00 32.89 31.48 31.81 26,363,771 +0.58(+1.86%)
Aug 06, 2013 31.16 31.67 31.09 31.23 12,695,009 -0.13(-0.41%)
Aug 05, 2013 31.40 32.65 31.25 31.36 14,242,658 -0.17(-0.54%)
Aug 02, 2013 30.77 31.56 30.59 31.53 20,084,033 +0.91(+2.97%)
Aug 01, 2013 30.10 30.64 30.07 30.62 14,062,340 +0.74(+2.48%)
Jul 31, 2013 29.62 30.12 29.47 29.88 13,379,600 +0.46(+1.56%)
Jul 30, 2013 29.91 30.16 29.42 29.42 15,675,400 -0.49(-1.64%)
Jul 29, 2013 30.29 30.30 29.78 29.91 10,686,300 -0.52(-1.71%)
Jul 26, 2013 30.07 30.45 30.06 30.43 7,218,700 +0.04(+0.13%)
Jul 25, 2013 30.14 30.47 30.11 30.39 8,224,300 -0.09(-0.30%)
Jul 24, 2013 30.80 30.95 30.28 30.48 9,384,900 -0.38(-1.23%)
Jul 23, 2013 30.69 30.98 30.51 30.86 11,195,000 -0.01(-0.03%)
Jul 22, 2013 31.32 31.48 30.56 30.87 8,973,100 +0.19(+0.62%)
Jul 19, 2013 30.99 31.11 30.54 30.68 10,240,000 -0.34(-1.10%)
Jul 18, 2013 30.28 31.14 30.25 31.02 14,420,100 +0.86(+2.85%)
Jul 17, 2013 30.28 30.46 29.94 30.16 6,300,300 -0.06(-0.20%)
Jul 16, 2013 30.14 30.37 30.04 30.22 6,888,000 +0.22(+0.73%)
Jul 15, 2013 30.28 30.34 29.90 30.00 11,607,300 -0.19(-0.63%)
Jul 12, 2013 30.08 30.26 29.90 30.19 14,667,300 +0.25(+0.84%)
Jul 11, 2013 30.52 30.52 29.78 29.94 18,499,900 -0.08(-0.27%)
Jul 10, 2013 30.07 30.18 29.61 30.02 11,901,300 -0.07(-0.23%)
Jul 09, 2013 30.50 30.61 29.96 30.09 14,498,600 -0.28(-0.92%)
Jul 08, 2013 30.60 30.65 30.07 30.37 12,226,700 -0.02(-0.07%)
Jul 05, 2013 30.33 30.54 29.91 30.39 11,705,000 +0.74(+2.50%)
Jul 04, 2013 29.07 29.73 28.79 29.65 0 +0.00(+0.00%)
Jul 03, 2013 29.07 29.73 28.79 29.65 9,751,300 +0.44(+1.51%)
Jul 02, 2013 29.75 29.75 29.13 29.21 16,680,000 -0.19(-0.65%)
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.