Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.49 -1.70 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20,322,404 +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 -0.55(-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 +0.48(+1.38%)
Mar 02, 2015 35.00 35.22 34.95 35.16 10,437,300 +0.16(+0.44%)
Feb 27, 2015 34.88 35.05 34.62 35.00 18,643,720 +0.19(+0.53%)
Feb 26, 2015 34.78 34.89 34.55 34.81 16,802,420 -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 +0.34(+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 -0.41(-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 37,681,120 -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%)
Feb 02, 2015 33.24 33.81 32.88 33.77 13,486,380 +0.61(+1.84%)
Jan 30, 2015 33.59 33.69 33.08 33.16 13,614,310 -0.70(-2.05%)
Jan 29, 2015 33.66 34.06 33.18 33.85 8,771,893 +0.29(+0.88%)
Jan 28, 2015 34.21 34.31 33.53 33.56 8,219,887 -0.60(-1.76%)
Jan 27, 2015 34.21 34.53 34.04 34.16 7,675,076 -0.38(-1.10%)
Jan 26, 2015 34.40 34.57 33.93 34.54 7,117,293 +0.25(+0.73%)
Jan 23, 2015 33.95 34.80 33.95 34.29 9,570,728 -0.27(-0.78%)
Jan 22, 2015 34.10 34.65 33.83 34.56 12,978,108 +0.65(+1.92%)
Jan 21, 2015 34.16 34.16 33.66 33.91 13,113,281 -0.21(-0.60%)
Jan 20, 2015 35.15 35.22 33.95 34.12 13,421,145 -0.82(-2.36%)
Jan 16, 2015 34.50 35.08 34.49 34.94 11,778,916 +0.35(+1.01%)
Jan 15, 2015 34.99 35.20 34.47 34.59 8,630,488 -0.27(-0.77%)
Jan 14, 2015 34.66 35.16 34.51 34.86 8,401,391 -0.27(-0.77%)
Jan 13, 2015 35.60 36.16 34.92 35.13 12,732,892 -0.25(-0.71%)
Jan 12, 2015 35.50 35.60 34.80 35.38 10,749,926 +0.00(+0.00%)
Jan 09, 2015 35.66 35.85 35.36 35.38 8,853,524 -0.30(-0.84%)
Jan 08, 2015 35.47 35.91 35.32 35.68 14,922,813 +0.37(+1.03%)
Jan 07, 2015 36.74 36.79 34.99 35.31 27,172,688 -1.30(-3.56%)
Jan 06, 2015 37.12 37.23 36.44 36.62 7,572,166 -0.46(-1.24%)
Jan 05, 2015 37.73 37.84 37.05 37.08 8,345,743 -0.77(-2.03%)
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.