Stock Quote

Twenty-First Century Fox (NQ: FOXA )

39.16 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 36.63 37.06 36.50 36.56 8,128,468 +0.14(+0.38%)
Apr 27, 2018 36.20 36.81 35.92 36.42 11,439,205 +0.17(+0.47%)
Apr 26, 2018 36.65 37.19 36.21 36.25 17,312,423 -0.33(-0.90%)
Apr 25, 2018 36.01 37.12 35.79 36.58 13,347,865 +0.56(+1.55%)
Apr 24, 2018 36.73 36.81 35.80 36.02 8,179,142 -0.47(-1.29%)
Apr 23, 2018 36.70 36.85 36.27 36.49 5,702,243 -0.19(-0.52%)
Apr 20, 2018 37.18 37.32 36.62 36.68 7,036,204 -0.52(-1.40%)
Apr 19, 2018 37.30 37.97 37.08 37.20 8,640,039 -0.11(-0.29%)
Apr 18, 2018 37.58 37.76 37.24 37.31 4,484,925 -0.23(-0.61%)
Apr 17, 2018 37.28 37.89 37.13 37.54 7,516,955 +0.50(+1.35%)
Apr 16, 2018 37.14 37.25 36.72 37.04 5,975,170 +0.25(+0.68%)
Apr 13, 2018 36.61 36.99 36.52 36.79 9,890,064 +0.30(+0.82%)
Apr 12, 2018 36.24 36.65 36.15 36.49 9,373,750 +0.31(+0.86%)
Apr 11, 2018 35.75 36.58 35.70 36.18 8,436,024 -0.09(-0.25%)
Apr 10, 2018 36.04 36.59 35.75 36.27 10,158,548 +0.57(+1.60%)
Apr 09, 2018 35.87 36.31 35.59 35.70 8,126,446 +0.01(+0.03%)
Apr 06, 2018 36.13 36.47 35.40 35.69 9,260,488 -0.67(-1.84%)
Apr 05, 2018 36.34 36.56 35.83 36.36 10,937,475 +0.22(+0.61%)
Apr 04, 2018 35.88 36.29 35.46 36.14 11,128,470 +0.00(+0.00%)
Apr 03, 2018 36.21 36.27 35.58 36.14 10,411,221 +0.01(+0.03%)
Apr 02, 2018 36.46 36.69 35.68 36.13 7,373,479 -0.56(-1.53%)
Mar 29, 2018 36.69 36.69 36.69 0 +0.81(+2.26%)
Mar 28, 2018 36.60 36.65 35.85 35.88 15,568,736 -0.60(-1.64%)
Mar 27, 2018 37.21 37.22 36.25 36.48 8,955,634 -0.55(-1.49%)
Mar 26, 2018 36.59 37.13 36.30 37.03 9,190,293 +0.91(+2.52%)
Mar 23, 2018 36.78 37.08 36.09 36.12 6,805,200 -0.63(-1.71%)
Mar 22, 2018 36.54 37.11 36.19 36.75 10,276,849 -0.11(-0.30%)
Mar 21, 2018 36.65 37.18 36.60 36.86 7,774,671 +0.17(+0.46%)
Mar 20, 2018 36.91 37.09 36.56 36.69 10,694,080 -0.09(-0.24%)
Mar 19, 2018 36.95 37.12 36.42 36.78 7,417,591 -0.36(-0.97%)
Mar 16, 2018 37.30 37.60 37.13 37.14 11,581,684 -0.01(-0.03%)
Mar 15, 2018 37.64 37.73 37.13 37.15 5,544,153 -0.54(-1.43%)
Mar 14, 2018 37.52 37.78 37.40 37.69 5,041,677 +0.28(+0.75%)
Mar 13, 2018 38.00 38.16 37.24 37.41 5,760,119 -0.57(-1.50%)
Mar 12, 2018 37.73 38.27 37.58 37.98 6,028,600 +0.25(+0.66%)
Mar 09, 2018 37.32 37.75 37.27 37.73 6,126,188 +0.55(+1.48%)
Mar 08, 2018 37.18 37.45 36.93 37.18 5,040,418 +0.16(+0.43%)
Mar 07, 2018 36.67 37.02 7,465,016 -0.52(-1.39%)
Mar 06, 2018 36.64 37.55 36.53 37.54 7,878,395 +0.89(+2.43%)
Mar 05, 2018 36.14 37.13 36.00 36.65 7,909,916 +0.28(+0.77%)
Mar 02, 2018 35.86 36.47 35.53 36.37 12,111,025 +0.45(+1.25%)
Mar 01, 2018 36.82 37.11 35.82 35.92 14,516,840 -0.90(-2.44%)
Feb 28, 2018 37.76 37.98 36.82 36.82 12,903,746 -0.81(-2.15%)
Feb 27, 2018 38.41 38.68 37.60 37.63 13,551,606 -1.18(-3.04%)
Feb 26, 2018 38.07 38.87 38.02 38.81 5,053,298 +0.80(+2.10%)
Feb 23, 2018 37.40 38.04 37.13 38.01 5,003,182 +0.85(+2.29%)
Feb 22, 2018 37.01 37.16 5,411,315 +0.10(+0.27%)
Feb 21, 2018 37.14 37.69 37.03 37.06 4,568,608 -0.07(-0.19%)
Feb 20, 2018 37.61 37.03 37.13 6,047,178 -0.33(-0.88%)
Feb 16, 2018 37.46 37.46 37.46 0 +0.50(+1.35%)
Feb 15, 2018 36.70 37.07 36.55 36.96 5,141,830 +0.41(+1.12%)
Feb 14, 2018 36.19 36.83 36.19 36.55 7,000,692 -0.03(-0.08%)
Feb 13, 2018 35.99 36.82 35.87 36.58 7,138,420 +0.18(+0.49%)
Feb 12, 2018 36.34 36.90 36.18 36.40 12,466,642 +0.67(+1.88%)
Feb 09, 2018 34.77 35.95 34.12 35.73 16,932,410 +1.17(+3.39%)
Feb 08, 2018 36.09 36.35 34.53 34.56 10,237,208 -1.50(-4.16%)
Feb 07, 2018 36.84 37.09 35.99 36.06 7,491,841 -0.74(-2.01%)
Feb 06, 2018 35.43 36.81 35.31 36.80 11,831,018 +0.49(+1.36%)
Feb 05, 2018 36.60 37.62 36.24 36.30 11,454,828 -0.42(-1.13%)
Feb 02, 2018 36.78 37.42 36.56 36.72 8,101,544 -0.29(-0.78%)
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.