Stock Quote

Twenty-First Century Fox (NQ: FOXA )

37.62 USD -0.88 (-2.29%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 32.00 32.08 31.67 32.04 5,063,534 -0.04(-0.12%)
Oct 30, 2019 32.66 32.85 32.00 32.08 4,364,431 -0.76(-2.31%)
Oct 29, 2019 32.82 33.04 32.55 32.84 3,558,558 -0.15(-0.45%)
Oct 28, 2019 32.54 33.41 32.41 32.99 8,672,677 +0.58(+1.79%)
Oct 25, 2019 32.39 32.78 32.32 32.41 5,450,200 +0.11(+0.34%)
Oct 24, 2019 33.18 33.39 31.79 32.30 9,058,087 -0.94(-2.83%)
Oct 23, 2019 33.33 33.67 33.15 33.24 7,091,867 -0.21(-0.63%)
Oct 22, 2019 32.73 33.56 32.55 33.45 5,526,827 +0.71(+2.17%)
Oct 21, 2019 32.36 32.81 32.20 32.74 5,163,326 +0.53(+1.65%)
Oct 18, 2019 32.04 32.57 31.96 32.21 8,890,400 +0.23(+0.72%)
Oct 17, 2019 32.10 32.14 31.54 31.98 9,074,193 -0.01(-0.03%)
Oct 16, 2019 31.61 32.01 31.55 31.99 4,385,645 +0.29(+0.91%)
Oct 15, 2019 31.33 31.81 31.15 31.70 3,758,858 +0.31(+0.99%)
Oct 14, 2019 31.27 31.43 31.04 31.39 2,998,509 -0.07(-0.22%)
Oct 11, 2019 30.99 31.75 30.76 31.46 4,444,500 +0.94(+3.08%)
Oct 10, 2019 30.24 30.55 30.05 30.52 3,497,847 +0.29(+0.96%)
Oct 09, 2019 30.36 30.45 29.96 30.23 3,538,482 +0.18(+0.58%)
Oct 08, 2019 30.27 30.28 29.70 30.05 3,832,717 -0.55(-1.78%)
Oct 07, 2019 30.75 31.14 30.58 30.60 4,868,461 +0.03(+0.10%)
Oct 04, 2019 30.60 30.81 30.37 30.57 2,858,300 +0.11(+0.36%)
Oct 03, 2019 30.34 30.55 29.70 30.46 7,187,909 +0.04(+0.13%)
Oct 02, 2019 31.17 31.29 30.36 30.42 4,879,846 -0.82(-2.62%)
Oct 01, 2019 31.73 32.07 31.20 31.24 2,703,381 -0.30(-0.94%)
Sep 30, 2019 31.35 31.87 31.35 31.54 3,168,442 +0.09(+0.30%)
Sep 27, 2019 31.65 31.72 31.15 31.44 4,267,000 -0.01(-0.03%)
Sep 26, 2019 32.18 32.19 31.39 31.45 5,965,705 -0.56(-1.75%)
Sep 25, 2019 31.61 32.18 31.56 32.01 4,390,022 +0.42(+1.33%)
Sep 24, 2019 32.28 32.45 31.48 31.59 5,844,940 -0.68(-2.11%)
Sep 23, 2019 32.37 32.49 32.00 32.27 3,488,279 +0.00(+0.00%)
Sep 20, 2019 31.99 32.42 31.72 32.27 8,191,200 +0.23(+0.72%)
Sep 19, 2019 32.48 32.78 31.96 32.04 4,925,050 -0.60(-1.84%)
Sep 18, 2019 32.88 32.96 32.13 32.64 5,597,093 -0.22(-0.67%)
Sep 17, 2019 33.59 33.59 32.79 32.86 6,702,617 -0.74(-2.20%)
Sep 16, 2019 33.68 33.83 33.47 33.60 2,175,622 -0.23(-0.68%)
Sep 13, 2019 33.96 34.21 33.51 33.83 4,606,000 +0.04(+0.12%)
Sep 12, 2019 34.19 34.19 33.67 33.79 4,290,524 -0.21(-0.62%)
Sep 11, 2019 34.28 34.43 33.80 34.00 3,287,051 -0.30(-0.87%)
Sep 10, 2019 33.85 34.72 33.85 34.30 3,198,116 +0.00(+0.00%)
Sep 09, 2019 33.39 34.34 33.39 34.30 2,659,833 +0.07(+0.20%)
Sep 06, 2019 34.32 34.74 34.06 34.23 2,514,600 -0.02(-0.06%)
Sep 05, 2019 33.64 34.40 33.56 34.25 3,946,927 +0.69(+2.06%)
Sep 04, 2019 32.99 33.61 32.90 33.56 2,282,398 +0.79(+2.41%)
Sep 03, 2019 32.66 33.11 32.54 32.77 2,092,384 -0.40(-1.21%)
Aug 30, 2019 33.72 33.72 32.79 33.17 2,926,000 +0.43(+1.31%)
Aug 29, 2019 32.00 33.12 31.88 32.74 3,687,095 +0.95(+2.99%)
Aug 28, 2019 32.05 32.28 31.62 31.79 3,567,237 -0.14(-0.44%)
Aug 27, 2019 32.22 32.38 31.92 31.93 3,449,444 -0.15(-0.47%)
Aug 26, 2019 31.84 32.14 31.58 32.08 3,235,649 +0.33(+1.04%)
Aug 23, 2019 32.93 33.08 31.63 31.75 3,868,300 -1.30(-3.93%)
Aug 22, 2019 33.38 33.54 32.95 33.05 3,725,374 -0.36(-1.08%)
Aug 21, 2019 33.64 33.72 33.01 33.41 3,050,409 -0.18(-0.54%)
Aug 20, 2019 33.83 34.05 33.52 33.59 2,810,709 -0.28(-0.83%)
Aug 19, 2019 33.32 34.03 33.29 33.87 3,915,125 +0.88(+2.67%)
Aug 16, 2019 33.00 33.30 32.67 32.99 3,256,800 +0.24(+0.73%)
Aug 15, 2019 33.88 34.09 32.72 32.75 7,043,951 -0.94(-2.79%)
Aug 14, 2019 34.70 34.75 33.38 33.69 7,489,849 -1.37(-3.91%)
Aug 13, 2019 34.84 35.59 34.80 35.06 2,940,835 +0.11(+0.31%)
Aug 12, 2019 35.04 35.32 34.70 34.95 4,172,864 -0.45(-1.27%)
Aug 09, 2019 35.11 35.65 34.98 35.40 4,234,400 +0.27(+0.77%)
Aug 08, 2019 37.22 37.25 35.00 35.13 9,539,871 -1.91(-5.16%)
Aug 07, 2019 35.89 37.15 35.80 37.04 4,657,381 +0.59(+1.62%)
Aug 06, 2019 36.16 36.60 35.93 36.45 3,366,690 +0.40(+1.11%)
Aug 05, 2019 36.47 36.56 35.77 36.05 4,517,227 -0.58(-1.58%)
Aug 02, 2019 36.73 36.96 36.33 36.63 2,419,000 -0.26(-0.70%)
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.