Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.31 USD -0.61 (-1.65%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 33.24 33.62 33.09 33.54 11,612,728 +0.50(+1.51%)
Feb 27, 2014 32.70 33.12 32.68 33.04 6,824,180 +0.21(+0.64%)
Feb 26, 2014 33.16 33.32 32.77 32.83 9,067,422 -0.36(-1.08%)
Feb 25, 2014 33.19 33.47 33.08 33.19 7,484,465 +0.02(+0.06%)
Feb 24, 2014 33.11 33.61 32.94 33.17 12,029,713 +0.23(+0.70%)
Feb 21, 2014 32.64 33.04 32.56 32.94 8,929,825 +0.27(+0.83%)
Feb 20, 2014 32.93 32.93 32.58 32.67 9,594,092 -0.10(-0.31%)
Feb 19, 2014 32.85 33.08 32.74 32.77 9,525,560 -0.26(-0.79%)
Feb 18, 2014 32.64 33.23 32.64 33.03 12,903,482 +0.44(+1.35%)
Feb 14, 2014 31.81 32.59 32.59 32.59 9,127,600 +0.35(+1.09%)
Feb 13, 2014 32.47 32.82 32.21 32.24 12,654,978 -0.33(-1.01%)
Feb 12, 2014 32.05 32.67 32.05 32.57 18,143,316 +0.42(+1.31%)
Feb 11, 2014 31.93 32.34 31.91 32.15 10,051,747 +0.00(+0.00%)
Feb 10, 2014 32.15 32.32 31.89 32.15 10,177,839 -0.09(-0.28%)
Feb 07, 2014 32.31 32.45 31.88 32.24 12,389,421 +0.09(+0.28%)
Feb 06, 2014 31.28 32.95 31.25 32.15 18,442,744 +0.43(+1.36%)
Feb 05, 2014 31.04 31.86 30.83 31.72 17,572,589 +0.16(+0.51%)
Feb 04, 2014 31.11 31.86 31.00 31.56 25,099,479 +0.68(+2.20%)
Feb 03, 2014 31.80 32.02 30.69 30.88 17,347,600 -0.94(-2.95%)
Jan 31, 2014 31.41 32.16 31.39 31.82 15,747,294 -0.20(-0.62%)
Jan 30, 2014 31.06 32.35 30.92 32.02 16,904,901 +1.29(+4.20%)
Jan 29, 2014 30.98 31.33 30.67 30.73 19,135,899 -0.54(-1.73%)
Jan 28, 2014 31.14 31.53 31.02 31.27 12,627,972 +0.22(+0.71%)
Jan 27, 2014 31.17 31.45 30.86 31.05 15,223,752 -0.22(-0.70%)
Jan 24, 2014 31.51 31.59 31.18 31.27 14,968,979 -0.47(-1.48%)
Jan 23, 2014 31.87 32.02 31.55 31.74 15,457,198 -0.33(-1.03%)
Jan 22, 2014 31.93 32.32 31.75 32.07 13,262,967 +0.15(+0.47%)
Jan 21, 2014 32.06 32.10 31.68 31.92 17,227,996 -0.12(-0.37%)
Jan 17, 2014 32.23 32.04 32.04 32.04 17,798,000 -0.43(-1.32%)
Jan 16, 2014 32.61 32.74 32.38 32.47 7,975,634 -0.14(-0.43%)
Jan 15, 2014 32.30 32.97 32.15 32.61 15,741,734 +0.31(+0.96%)
Jan 14, 2014 32.35 32.41 31.76 32.30 30,084,931 -0.05(-0.15%)
Jan 13, 2014 33.22 33.42 32.25 32.35 22,378,840 -1.11(-3.32%)
Jan 10, 2014 33.40 33.52 32.94 33.46 19,534,563 -0.04(-0.12%)
Jan 09, 2014 33.97 34.09 33.19 33.50 25,197,880 -0.89(-2.59%)
Jan 08, 2014 34.86 34.91 34.29 34.39 7,906,064 -0.58(-1.66%)
Jan 07, 2014 34.97 35.25 34.84 34.97 5,878,424 +0.17(+0.49%)
Jan 06, 2014 35.31 35.42 34.79 34.80 10,605,653 -0.40(-1.14%)
Jan 03, 2014 35.50 35.75 35.16 35.20 6,138,460 -0.43(-1.21%)
Jan 02, 2014 35.47 35.75 35.27 35.63 11,029,480 +0.46(+1.31%)
Dec 31, 2013 35.00 35.17 35.17 35.17 6,649,600 +0.15(+0.43%)
Dec 30, 2013 34.57 35.23 34.51 35.02 7,546,472 +0.06(+0.17%)
Dec 27, 2013 35.07 35.13 34.86 34.96 11,248,286 -0.02(-0.06%)
Dec 26, 2013 34.77 35.04 34.56 34.98 5,422,392 +0.19(+0.55%)
Dec 24, 2013 34.59 34.80 34.35 34.79 2,714,252 +0.20(+0.58%)
Dec 23, 2013 34.50 34.60 34.24 34.59 6,592,907 +0.29(+0.85%)
Dec 20, 2013 33.98 34.56 33.98 34.30 20,909,140 +0.33(+0.97%)
Dec 19, 2013 33.37 34.07 33.32 33.97 14,269,239 +0.51(+1.52%)
Dec 18, 2013 33.06 33.51 32.65 33.46 14,051,776 +0.60(+1.83%)
Dec 17, 2013 32.99 32.99 32.44 32.86 9,932,002 +0.02(+0.06%)
Dec 16, 2013 33.11 33.25 32.77 32.84 8,359,226 -0.09(-0.27%)
Dec 13, 2013 32.67 33.16 32.43 32.93 8,325,529 +0.27(+0.83%)
Dec 12, 2013 32.41 32.82 32.25 32.66 9,865,655 -0.03(-0.09%)
Dec 11, 2013 33.29 33.29 32.62 32.69 9,368,041 -0.47(-1.42%)
Dec 10, 2013 32.90 33.34 32.89 33.16 8,126,767 +0.06(+0.18%)
Dec 09, 2013 33.27 33.40 33.00 33.10 7,737,308 -0.04(-0.12%)
Dec 06, 2013 33.30 33.44 32.76 33.14 0 +0.40(+1.22%)
Dec 05, 2013 32.87 32.98 32.55 32.74 0 -0.17(-0.52%)
Dec 04, 2013 32.95 33.31 32.75 32.91 0 -0.31(-0.93%)
Dec 03, 2013 33.30 33.53 32.96 33.22 8,420,034 -0.31(-0.92%)
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.