Stock Quote

Twenty-First Century Fox (NQ: FOXA )

34.44 USD -1.27 (-3.56%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.98 27.02 25.92 26.98 27,154,705 +1.18(+4.57%)
Sep 29, 2015 25.47 25.83 25.17 25.80 28,462,316 +0.61(+2.42%)
Sep 28, 2015 25.70 25.75 25.15 25.19 14,512,196 -0.54(-2.10%)
Sep 25, 2015 26.06 26.07 25.55 25.73 14,562,510 -0.22(-0.85%)
Sep 24, 2015 26.13 26.29 25.75 25.95 18,582,737 -0.33(-1.26%)
Sep 23, 2015 26.41 26.48 26.16 26.28 11,189,668 -0.07(-0.27%)
Sep 22, 2015 26.52 26.52 25.92 26.35 13,700,557 -0.10(-0.38%)
Sep 21, 2015 26.43 26.65 26.17 26.45 23,446,237 +0.14(+0.53%)
Sep 18, 2015 26.47 26.75 26.22 26.31 94,630,755 -0.47(-1.76%)
Sep 17, 2015 26.82 27.19 26.62 26.78 18,252,258 +0.04(+0.15%)
Sep 16, 2015 26.46 26.85 26.43 26.74 13,604,599 +0.17(+0.64%)
Sep 15, 2015 26.61 26.65 26.20 26.57 13,318,431 +0.25(+0.95%)
Sep 14, 2015 26.54 26.54 26.09 26.32 12,806,954 -0.13(-0.49%)
Sep 11, 2015 26.46 26.49 25.99 26.45 9,959,923 -0.06(-0.23%)
Sep 10, 2015 25.29 26.81 25.29 26.51 12,087,543 +0.03(+0.11%)
Sep 09, 2015 27.27 27.48 26.41 26.48 14,983,034 -0.57(-2.11%)
Sep 08, 2015 26.86 27.13 26.70 27.05 12,877,776 +0.58(+2.19%)
Sep 04, 2015 26.30 26.47 26.47 26.47 13,647,100 -0.40(-1.49%)
Sep 03, 2015 27.04 27.36 26.75 26.87 13,837,602 -0.08(-0.30%)
Sep 02, 2015 26.84 26.95 26.37 26.95 12,508,575 +0.35(+1.32%)
Sep 01, 2015 26.79 27.10 26.40 26.60 22,047,117 -0.79(-2.88%)
Aug 31, 2015 27.70 27.79 27.33 27.39 16,302,302 -0.53(-1.90%)
Aug 28, 2015 27.48 28.01 27.32 27.92 12,825,509 +0.12(+0.43%)
Aug 27, 2015 27.63 28.12 27.13 27.80 28,426,667 +0.46(+1.68%)
Aug 26, 2015 27.29 27.37 26.59 27.34 24,824,549 +0.61(+2.28%)
Aug 25, 2015 27.26 27.51 26.73 26.73 30,427,787 +0.07(+0.26%)
Aug 24, 2015 24.82 27.61 22.81 26.66 27,802,262 -1.28(-4.58%)
Aug 21, 2015 28.34 28.57 27.94 27.94 23,673,030 -0.76(-2.65%)
Aug 20, 2015 29.63 29.70 28.67 28.70 24,615,260 -1.26(-4.21%)
Aug 19, 2015 30.08 30.12 29.90 29.96 21,481,676 -0.23(-0.76%)
Aug 18, 2015 30.22 30.54 30.07 30.19 18,712,306 -0.34(-1.11%)
Aug 17, 2015 30.01 30.58 29.86 30.53 10,923,548 +0.26(+0.86%)
Aug 14, 2015 30.02 30.35 29.85 30.27 18,949,710 +0.15(+0.50%)
Aug 13, 2015 30.04 30.24 29.80 30.12 19,338,075 +0.04(+0.13%)
Aug 12, 2015 29.92 30.16 29.62 30.08 23,127,874 +0.03(+0.10%)
Aug 11, 2015 30.55 30.62 29.86 30.05 27,328,036 -0.61(-1.99%)
Aug 10, 2015 30.87 31.10 30.45 30.66 26,209,897 -0.03(-0.10%)
Aug 07, 2015 29.61 30.79 29.61 30.69 29,626,886 +0.82(+2.75%)
Aug 06, 2015 29.85 30.15 27.56 29.87 94,066,301 -2.05(-6.42%)
Aug 05, 2015 33.32 33.41 31.52 31.92 52,003,808 -2.41(-7.02%)
Aug 04, 2015 34.42 34.70 34.17 34.33 10,760,495 -0.05(-0.15%)
Aug 03, 2015 34.62 34.62 34.19 34.38 11,352,101 -0.11(-0.32%)
Jul 31, 2015 34.31 34.64 34.13 34.49 21,624,656 +0.45(+1.32%)
Jul 30, 2015 34.00 34.38 33.69 34.04 21,781,721 +0.03(+0.09%)
Jul 29, 2015 33.39 34.07 33.39 34.01 10,396,506 +0.38(+1.13%)
Jul 28, 2015 33.25 33.69 33.07 33.63 10,064,880 +0.46(+1.39%)
Jul 27, 2015 33.67 33.85 33.07 33.17 8,701,044 -0.49(-1.46%)
Jul 24, 2015 33.24 33.80 33.23 33.66 13,075,838 +0.43(+1.29%)
Jul 23, 2015 33.55 33.65 33.04 33.23 8,253,050 -0.46(-1.37%)
Jul 22, 2015 33.87 33.99 33.51 33.69 5,384,831 +0.18(+0.54%)
Jul 21, 2015 33.85 33.95 33.48 33.51 6,896,887 -0.33(-0.98%)
Jul 20, 2015 33.71 33.95 33.50 33.84 7,782,247 -0.15(-0.44%)
Jul 17, 2015 34.02 34.27 33.45 33.99 11,539,654 -0.26(-0.76%)
Jul 16, 2015 34.18 34.27 34.05 34.25 5,959,717 +0.32(+0.94%)
Jul 15, 2015 33.61 34.04 33.59 33.93 7,675,087 +0.27(+0.80%)
Jul 14, 2015 33.72 33.89 33.59 33.66 6,937,124 -0.01(-0.03%)
Jul 13, 2015 33.31 33.77 33.29 33.67 12,884,361 +0.56(+1.71%)
Jul 10, 2015 32.77 33.28 32.76 33.10 9,675,603 +0.62(+1.92%)
Jul 09, 2015 32.52 32.75 32.44 32.48 9,937,740 +0.26(+0.81%)
Jul 08, 2015 32.42 32.70 32.17 32.22 9,961,327 -0.46(-1.41%)
Jul 07, 2015 32.63 32.73 32.01 32.68 10,398,510 +0.11(+0.34%)
Jul 06, 2015 32.14 32.81 32.05 32.57 11,008,061 +0.21(+0.65%)
Jul 02, 2015 32.66 32.36 32.36 32.36 10,806,100 -0.24(-0.74%)
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.