Stock Quote

Twenty-First Century Fox (NQ: FOXA )

40.17 USD -0.85 (-2.06%)
Streaming Delayed Price Updated: 12:15 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 34.50 34.70 33.87 34.08 13,128,640 -0.54(-1.56%)
Apr 29, 2015 34.33 35.15 34.31 34.62 14,704,134 +0.09(+0.26%)
Apr 28, 2015 34.50 34.69 34.33 34.53 6,528,254 +0.02(+0.06%)
Apr 27, 2015 34.60 34.99 34.48 34.51 6,425,164 -0.14(-0.40%)
Apr 24, 2015 34.38 34.65 34.03 34.65 6,298,945 +0.31(+0.89%)
Apr 23, 2015 33.88 34.57 33.85 34.35 9,766,828 +0.31(+0.90%)
Apr 22, 2015 33.98 34.19 33.70 34.04 9,433,106 +0.09(+0.27%)
Apr 21, 2015 33.94 34.22 33.83 33.95 9,665,730 +0.01(+0.03%)
Apr 20, 2015 33.61 34.15 33.61 33.94 8,443,405 +0.51(+1.53%)
Apr 17, 2015 33.61 33.72 33.25 33.43 13,436,607 -0.56(-1.66%)
Apr 16, 2015 33.96 34.19 33.89 33.99 8,369,309 -0.05(-0.13%)
Apr 15, 2015 34.14 34.45 33.98 34.04 12,308,895 -0.07(-0.21%)
Apr 14, 2015 33.95 34.28 33.73 34.11 10,661,903 +0.05(+0.15%)
Apr 13, 2015 34.42 34.46 33.99 34.06 10,101,503 -0.28(-0.82%)
Apr 10, 2015 34.48 34.49 34.15 34.34 9,160,807 -0.02(-0.06%)
Apr 09, 2015 34.17 34.50 34.01 34.36 9,222,486 +0.24(+0.69%)
Apr 08, 2015 34.83 34.83 33.87 34.12 12,125,950 -0.12(-0.35%)
Apr 07, 2015 34.40 34.61 34.12 34.24 11,964,164 -0.20(-0.57%)
Apr 06, 2015 33.82 34.56 33.75 34.44 10,030,319 +0.40(+1.18%)
Apr 02, 2015 33.66 34.04 34.04 34.04 8,407,400 +0.46(+1.37%)
Apr 01, 2015 33.83 34.05 33.19 33.58 14,896,475 -0.26(-0.77%)
Mar 31, 2015 34.41 34.53 33.76 33.84 12,670,536 -0.42(-1.23%)
Mar 30, 2015 33.88 34.51 33.78 34.26 10,931,946 +0.56(+1.66%)
Mar 27, 2015 33.85 34.16 33.68 33.70 8,329,250 -0.24(-0.71%)
Mar 26, 2015 33.93 34.15 33.73 33.94 12,024,254 -0.32(-0.93%)
Mar 25, 2015 34.95 35.13 34.25 34.26 14,297,328 -0.81(-2.31%)
Mar 24, 2015 35.56 35.66 35.05 35.07 10,096,756 -0.48(-1.35%)
Mar 23, 2015 35.24 35.85 35.20 35.55 11,470,907 +0.25(+0.71%)
Mar 20, 2015 34.78 35.53 34.55 35.30 20,322,405 +0.84(+2.44%)
Mar 19, 2015 35.00 35.12 34.46 34.46 11,542,167 -0.46(-1.32%)
Mar 18, 2015 33.88 34.99 33.80 34.92 16,296,358 +1.05(+3.10%)
Mar 17, 2015 34.14 34.15 33.78 33.87 15,200,183 -0.48(-1.40%)
Mar 16, 2015 34.23 34.55 34.06 34.35 8,423,281 +0.33(+0.97%)
Mar 13, 2015 34.50 34.64 33.58 34.02 16,225,597 -0.56(-1.61%)
Mar 12, 2015 34.37 34.65 34.24 34.58 11,295,725 +0.39(+1.13%)
Mar 11, 2015 34.25 34.40 33.94 34.19 11,435,514 -0.10(-0.29%)
Mar 10, 2015 34.40 34.58 34.08 34.29 14,160,177 -0.43(-1.24%)
Mar 09, 2015 34.50 34.79 34.42 34.72 8,668,070 +0.23(+0.65%)
Mar 06, 2015 34.73 34.94 34.43 34.49 10,689,601 -0.38(-1.08%)
Mar 05, 2015 35.26 35.26 34.86 34.87 11,141,221 -0.10(-0.29%)
Mar 04, 2015 35.58 35.64 34.66 34.97 22,854,566 -0.67(-1.88%)
Mar 03, 2015 34.97 35.66 34.96 35.64 15,696,722 +0.49(+1.38%)
Mar 02, 2015 35.00 35.22 34.95 35.15 10,437,300 +0.15(+0.44%)
Feb 27, 2015 34.88 35.05 34.62 35.00 18,643,721 +0.19(+0.53%)
Feb 26, 2015 34.78 34.89 34.55 34.81 16,802,421 -0.09(-0.24%)
Feb 25, 2015 35.14 35.51 34.89 34.90 17,644,538 -0.34(-0.96%)
Feb 24, 2015 35.38 35.57 35.20 35.24 14,882,260 -0.12(-0.35%)
Feb 23, 2015 35.24 35.38 34.99 35.37 12,776,008 +0.07(+0.18%)
Feb 20, 2015 34.89 35.31 34.53 35.30 12,620,927 +0.50(+1.44%)
Feb 19, 2015 34.65 34.87 34.46 34.80 9,307,787 +0.14(+0.40%)
Feb 18, 2015 35.20 35.35 34.47 34.66 12,137,972 -0.40(-1.14%)
Feb 17, 2015 34.68 35.06 34.45 35.06 12,989,071 +0.35(+0.99%)
Feb 13, 2015 34.45 34.72 34.72 34.72 12,138,000 +0.31(+0.89%)
Feb 12, 2015 34.94 34.99 34.20 34.41 19,079,602 -0.40(-1.16%)
Feb 11, 2015 34.42 34.83 34.21 34.81 14,119,629 +0.35(+1.03%)
Feb 10, 2015 34.20 34.61 33.88 34.46 13,447,578 +0.41(+1.20%)
Feb 09, 2015 33.51 34.13 33.43 34.05 17,959,892 +0.47(+1.40%)
Feb 06, 2015 32.88 33.84 32.72 33.58 16,532,387 +0.78(+2.38%)
Feb 05, 2015 32.80 33.15 32.54 32.80 37,681,118 -1.86(-5.37%)
Feb 04, 2015 34.59 35.09 34.15 34.66 22,711,630 +0.05(+0.16%)
Feb 03, 2015 34.04 34.63 33.86 34.60 12,525,686 +0.83(+2.47%)
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.