Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 +0.45 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 22.94 23.14 22.78 22.95 10,207,858 +0.17(+0.75%)
Sep 29, 2016 22.91 23.13 22.75 22.78 8,394,913 -0.26(-1.11%)
Sep 28, 2016 23.02 23.25 22.93 23.04 14,653,057 +0.10(+0.45%)
Sep 27, 2016 22.55 23.00 22.49 22.93 8,108,478 +0.39(+1.72%)
Sep 26, 2016 22.59 22.70 22.36 22.55 14,051,822 -0.13(-0.59%)
Sep 23, 2016 23.01 23.16 22.68 22.68 10,278,792 -0.35(-1.52%)
Sep 22, 2016 22.92 23.19 22.83 23.03 12,290,264 +0.28(+1.25%)
Sep 21, 2016 22.62 22.78 22.54 22.74 13,598,307 +0.10(+0.46%)
Sep 20, 2016 22.84 22.84 22.61 22.64 12,251,231 -0.04(-0.17%)
Sep 19, 2016 22.72 22.81 22.56 22.68 14,224,157 +0.03(+0.13%)
Sep 16, 2016 22.25 22.69 22.11 22.65 28,915,976 +0.06(+0.25%)
Sep 15, 2016 22.39 22.65 22.21 22.59 18,353,200 +0.13(+0.59%)
Sep 14, 2016 22.51 22.68 22.33 22.46 14,067,625 -0.01(-0.04%)
Sep 13, 2016 22.46 22.59 22.19 22.47 15,360,298 -0.23(-1.00%)
Sep 12, 2016 22.14 22.93 22.12 22.70 24,022,448 +0.36(+1.61%)
Sep 09, 2016 23.25 23.36 22.33 22.34 21,214,538 -1.12(-4.77%)
Sep 08, 2016 23.12 23.47 23.10 23.46 14,353,483 +0.35(+1.52%)
Sep 07, 2016 23.10 23.32 23.07 23.10 11,589,103 -0.04(-0.16%)
Sep 06, 2016 23.25 23.27 22.83 23.14 8,581,183 -0.12(-0.53%)
Sep 02, 2016 23.41 23.27 23.27 23.27 5,210,445 +0.01(+0.04%)
Sep 01, 2016 23.32 23.34 23.14 23.26 6,421,522 +0.00(+0.00%)
Aug 31, 2016 23.22 23.43 23.19 23.26 7,672,169 -0.01(-0.04%)
Aug 30, 2016 23.43 23.47 23.22 23.27 4,763,636 -0.18(-0.77%)
Aug 29, 2016 23.32 23.55 23.27 23.45 6,896,295 +0.19(+0.81%)
Aug 26, 2016 23.38 23.44 23.13 23.26 8,507,829 -0.03(-0.12%)
Aug 25, 2016 23.43 23.57 23.23 23.28 6,744,087 -0.22(-0.93%)
Aug 24, 2016 23.61 23.66 23.43 23.50 8,733,021 -0.09(-0.36%)
Aug 23, 2016 23.83 24.00 23.55 23.59 9,536,033 -0.22(-0.92%)
Aug 22, 2016 23.80 24.03 23.70 23.81 8,836,360 -0.03(-0.12%)
Aug 19, 2016 23.74 23.85 23.56 23.83 14,324,394 +0.07(+0.28%)
Aug 18, 2016 24.11 24.19 23.68 23.77 15,695,131 -0.38(-1.57%)
Aug 17, 2016 24.16 24.26 24.00 24.15 14,088,498 +0.02(+0.08%)
Aug 16, 2016 24.38 24.40 24.12 24.13 12,882,776 -0.37(-1.51%)
Aug 15, 2016 24.76 24.77 24.48 24.50 6,973,782 -0.16(-0.65%)
Aug 12, 2016 24.69 24.99 24.59 24.66 11,174,712 -0.13(-0.53%)
Aug 11, 2016 24.32 24.90 24.29 24.79 16,255,428 +0.55(+2.27%)
Aug 10, 2016 24.19 24.37 24.00 24.24 8,474,212 +0.09(+0.39%)
Aug 09, 2016 24.13 24.26 23.94 24.15 7,981,708 +0.07(+0.28%)
Aug 08, 2016 24.18 24.28 24.04 24.08 8,359,170 -0.22(-0.90%)
Aug 05, 2016 24.37 24.55 24.26 24.30 14,197,180 +0.05(+0.20%)
Aug 04, 2016 24.68 25.07 23.93 24.25 49,330,200 -1.37(-5.36%)
Aug 03, 2016 25.21 25.74 24.93 25.63 15,071,873 +0.32(+1.27%)
Aug 02, 2016 25.20 25.39 25.10 25.30 12,997,407 +0.08(+0.30%)
Aug 01, 2016 25.25 25.38 25.09 25.23 9,031,359 -0.02(-0.07%)
Jul 29, 2016 25.27 25.42 25.07 25.25 9,328,527 -0.11(-0.45%)
Jul 28, 2016 25.32 25.45 25.18 25.36 8,832,653 +0.02(+0.07%)
Jul 27, 2016 25.42 25.45 25.23 25.34 13,271,340 +0.00(+0.00%)
Jul 26, 2016 25.45 25.61 25.20 25.34 9,384,729 -0.10(-0.41%)
Jul 25, 2016 25.64 25.73 25.44 25.45 10,854,993 -0.25(-0.96%)
Jul 22, 2016 25.82 25.87 25.62 25.69 6,966,287 -0.07(-0.26%)
Jul 21, 2016 25.52 25.90 25.37 25.76 7,967,978 +0.17(+0.67%)
Jul 20, 2016 26.35 26.48 25.55 25.59 24,037,826 -0.71(-2.70%)
Jul 19, 2016 26.44 26.52 26.28 26.30 10,939,644 -0.26(-0.96%)
Jul 18, 2016 26.63 26.73 26.50 26.55 11,425,135 -0.01(-0.04%)
Jul 15, 2016 26.85 26.85 26.34 26.56 10,396,364 -0.09(-0.32%)
Jul 14, 2016 26.71 26.85 26.57 26.65 6,250,620 +0.19(+0.72%)
Jul 13, 2016 26.53 26.57 26.25 26.46 8,668,019 +0.09(+0.32%)
Jul 12, 2016 26.34 26.65 26.30 26.37 7,186,054 +0.06(+0.22%)
Jul 11, 2016 26.28 26.53 26.18 26.32 6,667,615 +0.07(+0.25%)
Jul 08, 2016 25.76 26.30 25.52 26.25 8,997,789 +0.73(+2.86%)
Jul 07, 2016 25.31 25.64 25.24 25.52 9,024,780 +0.27(+1.05%)
Jul 05, 2016 25.84 25.85 25.13 25.26 10,593,084 -0.58(-2.26%)
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.