Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.29 +0.21 (+0.68%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 30.30 30.63 29.92 30.35 16,784,160 +0.01(+0.03%)
Apr 29, 2014 30.34 30.40 29.94 30.34 10,508,418 +0.22(+0.72%)
Apr 28, 2014 30.98 31.17 29.76 30.12 18,225,692 -0.82(-2.63%)
Apr 25, 2014 30.98 31.12 30.82 30.93 11,630,225 -0.23(-0.73%)
Apr 24, 2014 31.13 31.23 30.87 31.16 10,346,663 +0.15(+0.49%)
Apr 23, 2014 31.04 31.26 30.85 31.01 12,692,134 -0.08(-0.24%)
Apr 22, 2014 30.89 31.40 30.89 31.08 12,438,621 +0.20(+0.64%)
Apr 21, 2014 31.02 31.04 30.49 30.89 7,914,163 +0.07(+0.22%)
Apr 17, 2014 30.47 30.82 30.82 30.82 15,781,489 +0.23(+0.74%)
Apr 16, 2014 30.17 30.59 30.13 30.59 12,597,834 +0.60(+1.99%)
Apr 15, 2014 30.26 30.40 29.56 29.99 13,802,461 -0.23(-0.75%)
Apr 14, 2014 30.42 30.52 30.00 30.22 13,093,274 -0.02(-0.06%)
Apr 11, 2014 30.47 30.61 29.95 30.24 17,982,174 -0.49(-1.60%)
Apr 10, 2014 31.40 31.50 30.58 30.73 18,640,632 -0.65(-2.08%)
Apr 09, 2014 30.68 31.43 30.60 31.39 16,137,722 +0.72(+2.35%)
Apr 08, 2014 30.09 30.86 29.90 30.67 13,928,901 +0.34(+1.12%)
Apr 07, 2014 31.03 31.11 29.75 30.33 28,259,492 -0.82(-2.65%)
Apr 04, 2014 32.23 32.31 31.11 31.15 19,416,516 -0.82(-2.58%)
Apr 03, 2014 31.98 32.36 31.71 31.98 18,717,114 +0.14(+0.45%)
Apr 02, 2014 31.22 31.98 31.11 31.83 19,838,872 +0.52(+1.66%)
Apr 01, 2014 30.49 31.34 30.43 31.31 20,836,590 +1.01(+3.35%)
Mar 31, 2014 30.01 30.47 30.01 30.30 11,588,194 +0.34(+1.14%)
Mar 28, 2014 30.16 30.23 29.69 29.96 15,328,015 -0.06(-0.19%)
Mar 27, 2014 30.31 30.53 29.92 30.01 16,821,304 -0.38(-1.25%)
Mar 26, 2014 30.83 31.19 30.38 30.39 14,050,886 -0.42(-1.35%)
Mar 25, 2014 30.63 31.00 30.52 30.81 13,393,384 +0.23(+0.74%)
Mar 24, 2014 31.00 31.09 30.44 30.58 10,429,251 -0.44(-1.41%)
Mar 21, 2014 31.60 31.74 30.89 31.02 21,080,372 -0.02(-0.06%)
Mar 20, 2014 30.96 31.28 30.84 31.04 12,753,670 -0.24(-0.76%)
Mar 19, 2014 31.07 31.47 31.06 31.27 11,821,548 -0.06(-0.18%)
Mar 18, 2014 30.84 31.41 30.56 31.33 12,246,838 +0.63(+2.07%)
Mar 17, 2014 30.89 31.04 30.64 30.70 10,947,847 +0.09(+0.31%)
Mar 14, 2014 30.32 30.72 30.31 30.60 7,741,638 +0.17(+0.56%)
Mar 13, 2014 30.99 31.15 30.34 30.43 12,906,421 -0.55(-1.77%)
Mar 12, 2014 31.27 31.34 30.89 30.98 13,016,386 -0.27(-0.85%)
Mar 11, 2014 31.91 31.96 31.10 31.25 12,783,090 -0.68(-2.14%)
Mar 10, 2014 32.05 32.17 31.70 31.93 6,279,312 -0.21(-0.65%)
Mar 07, 2014 32.75 32.88 32.07 32.14 11,375,986 -0.41(-1.25%)
Mar 06, 2014 32.30 32.84 32.16 32.54 18,477,880 +0.38(+1.18%)
Mar 05, 2014 32.22 32.52 31.98 32.16 11,110,929 +0.14(+0.44%)
Mar 04, 2014 31.61 32.09 31.52 32.02 12,355,065 +0.69(+2.21%)
Mar 03, 2014 31.61 31.78 31.14 31.33 7,842,813 -0.45(-1.43%)
Feb 28, 2014 31.50 31.86 31.36 31.79 12,253,687 +0.47(+1.51%)
Feb 27, 2014 30.99 31.39 30.97 31.31 7,200,837 +0.20(+0.64%)
Feb 26, 2014 31.43 31.58 31.06 31.11 9,567,894 -0.34(-1.08%)
Feb 25, 2014 31.45 31.72 31.35 31.45 7,897,566 +0.02(+0.06%)
Feb 24, 2014 31.38 31.85 31.22 31.43 12,693,687 +0.22(+0.70%)
Feb 21, 2014 30.93 31.31 30.86 31.22 9,422,702 +0.26(+0.83%)
Feb 20, 2014 31.21 31.21 30.88 30.96 10,123,633 -0.09(-0.31%)
Feb 19, 2014 31.13 31.35 31.03 31.06 10,051,319 -0.25(-0.79%)
Feb 18, 2014 30.93 31.49 30.93 31.30 13,615,683 +0.42(+1.35%)
Feb 14, 2014 30.15 30.89 30.89 30.89 9,631,393 +0.33(+1.09%)
Feb 13, 2014 30.77 31.10 30.53 30.55 13,353,463 -0.31(-1.01%)
Feb 12, 2014 30.37 30.96 30.37 30.87 19,144,728 +0.40(+1.31%)
Feb 11, 2014 30.26 30.65 30.24 30.47 10,606,548 +0.00(+0.00%)
Feb 10, 2014 30.47 30.63 30.22 30.47 10,739,600 -0.09(-0.28%)
Feb 07, 2014 30.62 30.75 30.21 30.55 13,073,249 +0.09(+0.28%)
Feb 06, 2014 29.64 31.23 29.62 30.47 19,460,682 +0.41(+1.36%)
Feb 05, 2014 29.42 30.19 29.22 30.06 18,542,498 +0.15(+0.51%)
Feb 04, 2014 29.48 30.19 29.38 29.91 26,484,834 +0.64(+2.20%)
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.