Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.52 USD +0.48 (+1.33%)
Official Closing Price Updated: 4:04 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 27.13 27.23 26.86 27.05 15,012,081 +0.05(+0.19%)
Jun 29, 2016 26.77 27.08 26.73 27.00 7,479,649 +0.35(+1.31%)
Jun 28, 2016 26.54 26.99 26.48 26.65 9,266,211 +0.28(+1.06%)
Jun 27, 2016 26.61 26.77 26.23 26.37 15,234,234 -0.57(-2.12%)
Jun 24, 2016 27.97 28.18 26.89 26.94 23,189,448 -2.26(-7.74%)
Jun 23, 2016 29.15 29.33 28.99 29.20 5,166,312 +0.28(+0.97%)
Jun 22, 2016 28.91 29.17 28.65 28.92 4,667,437 +0.12(+0.42%)
Jun 21, 2016 29.16 29.21 28.72 28.80 5,265,782 -0.39(-1.34%)
Jun 20, 2016 29.10 29.41 29.06 29.19 7,519,432 +0.39(+1.35%)
Jun 17, 2016 29.13 29.13 28.68 28.80 13,198,435 -0.33(-1.13%)
Jun 16, 2016 28.85 29.33 28.54 29.13 6,620,659 +0.17(+0.59%)
Jun 15, 2016 28.88 29.21 28.86 28.96 6,454,375 +0.09(+0.31%)
Jun 14, 2016 28.84 29.00 28.57 28.87 7,230,302 -0.04(-0.14%)
Jun 13, 2016 28.88 29.19 28.78 28.91 6,012,947 -0.02(-0.07%)
Jun 10, 2016 28.94 29.08 28.76 28.93 7,303,162 -0.39(-1.33%)
Jun 09, 2016 29.34 29.40 28.98 29.32 6,787,725 -0.12(-0.41%)
Jun 08, 2016 29.24 29.46 29.18 29.44 5,622,600 +0.14(+0.48%)
Jun 07, 2016 29.44 29.58 29.29 29.30 8,910,987 -0.14(-0.48%)
Jun 06, 2016 29.48 29.59 29.34 29.44 4,752,257 +0.06(+0.20%)
Jun 03, 2016 28.94 29.49 28.82 29.38 5,960,443 -0.17(-0.58%)
Jun 02, 2016 29.33 29.61 29.26 29.55 8,428,069 +0.20(+0.68%)
Jun 01, 2016 28.96 29.41 28.93 29.35 11,707,792 +0.47(+1.63%)
May 31, 2016 29.09 29.09 28.70 28.88 6,662,026 -0.05(-0.17%)
May 27, 2016 28.78 28.93 28.93 28.93 5,160,800 +0.17(+0.59%)
May 26, 2016 28.90 29.19 28.75 28.76 8,226,656 -0.14(-0.48%)
May 25, 2016 28.60 29.00 28.09 28.90 5,415,671 +0.33(+1.16%)
May 24, 2016 28.33 28.64 28.30 28.57 4,885,036 +0.38(+1.35%)
May 23, 2016 28.33 28.62 28.16 28.19 6,926,012 +0.05(+0.18%)
May 20, 2016 27.98 28.35 27.96 28.14 6,174,305 +0.22(+0.79%)
May 19, 2016 28.09 28.16 27.68 27.92 9,040,299 -0.23(-0.82%)
May 18, 2016 28.65 28.75 28.01 28.15 9,096,645 -0.54(-1.88%)
May 17, 2016 28.92 29.13 28.56 28.69 7,555,075 -0.24(-0.83%)
May 16, 2016 28.99 29.23 28.72 28.93 8,599,063 -0.06(-0.21%)
May 13, 2016 29.11 29.37 28.88 28.99 7,476,354 -0.09(-0.31%)
May 12, 2016 29.51 29.63 29.02 29.08 8,069,465 -0.33(-1.12%)
May 11, 2016 29.41 29.53 29.15 29.41 7,746,873 -0.35(-1.18%)
May 10, 2016 29.54 29.87 29.46 29.76 12,650,286 +0.35(+1.19%)
May 09, 2016 29.60 29.84 29.27 29.41 11,180,456 -0.10(-0.34%)
May 06, 2016 29.60 29.70 29.32 29.51 15,773,610 -0.33(-1.11%)
May 05, 2016 29.37 30.09 28.92 29.84 22,447,514 +0.04(+0.13%)
May 04, 2016 30.02 30.26 29.76 29.80 11,899,390 -0.16(-0.53%)
May 03, 2016 30.13 30.25 29.88 29.96 8,155,421 -0.40(-1.32%)
May 02, 2016 30.32 30.43 30.00 30.36 6,944,862 +0.10(+0.33%)
Apr 29, 2016 30.40 30.48 29.78 30.26 9,994,924 -0.44(-1.43%)
Apr 28, 2016 30.69 30.99 30.40 30.70 9,097,728 -0.13(-0.42%)
Apr 27, 2016 30.84 31.08 30.45 30.83 14,338,013 -0.13(-0.42%)
Apr 26, 2016 31.12 31.25 30.77 30.96 7,051,492 -0.10(-0.32%)
Apr 25, 2016 30.90 31.13 30.78 31.06 7,990,880 +0.13(+0.42%)
Apr 22, 2016 30.39 30.94 30.39 30.93 7,235,495 +0.60(+1.98%)
Apr 21, 2016 30.01 30.62 30.01 30.33 7,596,100 +0.24(+0.80%)
Apr 20, 2016 29.98 30.42 29.79 30.09 10,979,558 -0.21(-0.69%)
Apr 19, 2016 30.45 30.84 30.27 30.30 9,693,882 -0.09(-0.30%)
Apr 18, 2016 29.93 30.60 29.87 30.39 11,344,930 +0.38(+1.27%)
Apr 15, 2016 29.97 30.12 29.69 30.01 12,907,611 +0.16(+0.54%)
Apr 14, 2016 30.00 30.00 29.64 29.85 8,586,945 +0.05(+0.17%)
Apr 13, 2016 29.51 30.01 29.48 29.80 11,634,078 +0.51(+1.74%)
Apr 12, 2016 28.64 29.48 28.64 29.29 13,568,498 +0.76(+2.66%)
Apr 11, 2016 28.75 28.96 28.50 28.53 6,518,142 -0.06(-0.21%)
Apr 08, 2016 28.86 29.07 28.54 28.59 9,097,609 +0.04(+0.14%)
Apr 07, 2016 28.21 28.81 28.21 28.55 11,453,298 -0.33(-1.14%)
Apr 06, 2016 28.34 28.92 28.34 28.88 7,662,119 +0.53(+1.87%)
Apr 05, 2016 28.37 28.63 28.23 28.35 7,163,936 -0.23(-0.80%)
Apr 04, 2016 28.57 28.89 28.45 28.58 6,562,322 -0.01(-0.03%)
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.