Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.30 -0.15 (-0.46%)
Streaming Delayed Price Updated: 11:40 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 32.70 32.88 32.10 32.30 13,853,269 -0.51(-1.56%)
Apr 29, 2015 32.53 33.31 32.52 32.81 15,515,721 +0.09(+0.26%)
Apr 28, 2015 32.70 32.88 32.53 32.72 6,888,578 +0.02(+0.06%)
Apr 27, 2015 32.79 33.16 32.68 32.70 6,779,798 -0.13(-0.40%)
Apr 24, 2015 32.58 32.84 32.25 32.84 6,646,612 +0.29(+0.89%)
Apr 23, 2015 32.11 32.76 32.08 32.55 10,305,903 +0.29(+0.90%)
Apr 22, 2015 32.20 32.40 31.93 32.26 9,953,762 +0.09(+0.27%)
Apr 21, 2015 32.16 32.43 32.06 32.17 10,199,225 +0.01(+0.03%)
Apr 20, 2015 31.85 32.36 31.85 32.16 8,909,435 +0.48(+1.53%)
Apr 17, 2015 31.85 31.96 31.51 31.68 14,178,234 -0.54(-1.66%)
Apr 16, 2015 32.18 32.40 32.12 32.22 8,831,249 -0.04(-0.13%)
Apr 15, 2015 32.35 32.65 32.20 32.26 12,988,278 -0.07(-0.21%)
Apr 14, 2015 32.17 32.49 31.97 32.33 11,250,382 +0.05(+0.15%)
Apr 13, 2015 32.62 32.66 32.21 32.28 10,659,051 -0.27(-0.82%)
Apr 10, 2015 32.68 32.69 32.37 32.54 9,666,433 -0.02(-0.06%)
Apr 09, 2015 32.38 32.70 32.23 32.56 9,731,517 +0.22(+0.69%)
Apr 08, 2015 33.01 33.01 32.09 32.34 12,795,236 -0.11(-0.35%)
Apr 07, 2015 32.60 32.80 32.34 32.45 12,624,520 -0.18(-0.57%)
Apr 06, 2015 32.05 32.75 31.98 32.64 10,583,938 +0.38(+1.17%)
Apr 02, 2015 31.90 32.26 32.26 32.26 8,871,442 +0.44(+1.37%)
Apr 01, 2015 32.06 32.27 31.45 31.82 15,718,679 -0.25(-0.77%)
Mar 31, 2015 32.61 32.72 31.99 32.07 13,369,880 -0.40(-1.23%)
Mar 30, 2015 32.11 32.70 32.01 32.47 11,535,329 +0.53(+1.66%)
Mar 27, 2015 32.08 32.37 31.92 31.94 8,788,979 -0.23(-0.71%)
Mar 26, 2015 32.16 32.36 31.97 32.16 12,687,927 -0.30(-0.93%)
Mar 25, 2015 33.12 33.29 32.46 32.47 15,086,462 -0.77(-2.31%)
Mar 24, 2015 33.70 33.79 33.22 33.24 10,654,041 -0.45(-1.35%)
Mar 23, 2015 33.40 33.97 33.36 33.69 12,104,038 +0.24(+0.71%)
Mar 20, 2015 32.96 33.67 32.74 33.45 21,444,090 +0.80(+2.44%)
Mar 19, 2015 33.17 33.28 32.66 32.66 12,179,231 -0.44(-1.32%)
Mar 18, 2015 32.11 33.16 32.03 33.09 17,195,828 +1.00(+3.10%)
Mar 17, 2015 32.35 32.36 32.01 32.10 16,039,150 -0.45(-1.40%)
Mar 16, 2015 32.44 32.74 32.28 32.55 8,888,200 +0.31(+0.97%)
Mar 13, 2015 32.70 32.83 31.82 32.24 17,121,160 -0.53(-1.61%)
Mar 12, 2015 32.57 32.84 32.45 32.77 11,919,187 +0.36(+1.13%)
Mar 11, 2015 32.46 32.60 32.16 32.40 12,066,692 -0.09(-0.29%)
Mar 10, 2015 32.60 32.77 32.30 32.50 14,941,741 -0.41(-1.24%)
Mar 09, 2015 32.70 32.97 32.62 32.90 9,146,500 +0.21(+0.65%)
Mar 06, 2015 32.91 33.11 32.63 32.69 11,279,608 -0.36(-1.08%)
Mar 05, 2015 33.42 33.42 33.04 33.05 11,756,155 -0.09(-0.29%)
Mar 04, 2015 33.72 33.78 32.85 33.14 24,116,012 -0.63(-1.88%)
Mar 03, 2015 33.14 33.79 33.13 33.78 16,563,095 +0.46(+1.38%)
Mar 02, 2015 33.17 33.38 33.12 33.32 11,013,382 +0.15(+0.44%)
Feb 27, 2015 33.06 33.22 32.81 33.17 19,672,750 +0.18(+0.53%)
Feb 26, 2015 32.96 33.06 32.74 32.99 17,729,822 -0.08(-0.24%)
Feb 25, 2015 33.30 33.65 33.06 33.07 18,618,420 -0.32(-0.96%)
Feb 24, 2015 33.53 33.71 33.36 33.40 15,703,679 -0.12(-0.35%)
Feb 23, 2015 33.40 33.53 33.16 33.52 13,481,173 +0.06(+0.18%)
Feb 20, 2015 33.06 33.46 32.72 33.45 13,317,533 +0.47(+1.44%)
Feb 19, 2015 32.84 33.05 32.66 32.98 9,821,526 +0.13(+0.40%)
Feb 18, 2015 33.36 33.50 32.67 32.85 12,807,921 -0.38(-1.14%)
Feb 17, 2015 32.87 33.23 32.65 33.23 13,705,996 +0.33(+0.99%)
Feb 13, 2015 32.65 32.90 32.90 32.90 12,807,951 +0.29(+0.89%)
Feb 12, 2015 33.11 33.16 32.41 32.61 20,132,692 -0.38(-1.16%)
Feb 11, 2015 32.62 33.01 32.42 32.99 14,898,955 +0.34(+1.03%)
Feb 10, 2015 32.41 32.80 32.11 32.66 14,189,810 +0.39(+1.20%)
Feb 09, 2015 31.76 32.34 31.68 32.27 18,951,180 +0.45(+1.40%)
Feb 06, 2015 31.16 32.07 31.01 31.82 17,444,884 +0.74(+2.38%)
Feb 05, 2015 31.08 31.42 30.84 31.08 39,760,912 -1.76(-5.37%)
Feb 04, 2015 32.78 33.25 32.36 32.85 23,965,188 +0.05(+0.16%)
Feb 03, 2015 32.26 32.82 32.09 32.79 13,217,035 +0.79(+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.