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 (%)
Jul 31, 2019 37.67 37.69 36.81 37.32 5,280,629 -0.50(-1.32%)
Jul 30, 2019 37.35 37.98 37.32 37.82 2,971,835 +0.31(+0.83%)
Jul 29, 2019 37.16 37.57 37.07 37.51 2,130,637 +0.30(+0.81%)
Jul 26, 2019 37.29 37.80 37.08 37.21 2,669,100 +0.04(+0.11%)
Jul 25, 2019 36.63 37.34 36.63 37.17 3,251,622 +0.57(+1.56%)
Jul 24, 2019 36.13 36.86 36.13 36.60 5,980,591 +0.38(+1.05%)
Jul 23, 2019 36.19 36.39 35.84 36.22 5,573,558 +0.12(+0.33%)
Jul 22, 2019 36.51 36.61 36.06 36.10 7,865,704 -0.33(-0.91%)
Jul 19, 2019 36.70 36.74 36.14 36.43 4,402,000 -0.12(-0.33%)
Jul 18, 2019 36.17 36.72 35.96 36.55 5,313,845 +0.38(+1.05%)
Jul 17, 2019 36.73 36.76 36.11 36.17 5,740,483 -0.52(-1.42%)
Jul 16, 2019 36.93 37.11 36.63 36.69 2,721,520 -0.32(-0.86%)
Jul 15, 2019 37.03 37.16 36.64 37.01 2,861,593 +0.05(+0.14%)
Jul 12, 2019 36.46 37.04 36.10 36.96 2,755,700 +0.67(+1.85%)
Jul 11, 2019 36.17 36.35 35.85 36.29 2,986,996 +0.15(+0.42%)
Jul 10, 2019 36.19 36.43 36.08 36.14 2,400,697 +0.12(+0.33%)
Jul 09, 2019 36.03 36.27 35.82 36.02 2,379,561 -0.11(-0.30%)
Jul 08, 2019 36.53 36.67 36.08 36.13 1,644,620 -0.47(-1.28%)
Jul 05, 2019 36.24 36.80 36.08 36.60 1,981,900 +0.25(+0.69%)
Jul 03, 2019 36.60 36.82 36.27 36.35 3,160,300 -0.24(-0.66%)
Jul 02, 2019 36.01 36.62 35.92 36.59 3,599,546 +0.55(+1.51%)
Jul 01, 2019 36.46 36.99 35.74 36.04 6,407,228 -0.60(-1.62%)
Jun 28, 2019 35.98 36.76 35.81 36.64 10,930,100 +0.65(+1.81%)
Jun 27, 2019 35.53 36.33 35.20 35.99 5,083,896 +0.52(+1.47%)
Jun 26, 2019 35.79 36.10 35.33 35.47 4,297,292 +0.13(+0.37%)
Jun 25, 2019 35.78 35.86 35.14 35.34 7,204,274 -0.72(-2.00%)
Jun 24, 2019 36.01 36.07 35.60 36.06 5,280,111 -0.12(-0.33%)
Jun 21, 2019 35.61 37.29 35.31 36.18 11,402,100 +0.60(+1.69%)
Jun 20, 2019 36.38 36.47 35.56 35.58 5,916,524 -0.41(-1.14%)
Jun 19, 2019 36.26 36.42 35.68 35.99 4,790,143 -0.20(-0.55%)
Jun 18, 2019 36.45 37.05 36.08 36.19 4,938,850 +0.06(+0.17%)
Jun 17, 2019 35.42 36.33 35.34 36.13 7,195,391 +0.89(+2.53%)
Jun 14, 2019 35.24 35.50 34.93 35.24 4,362,300 -0.05(-0.14%)
Jun 13, 2019 35.17 35.50 34.96 35.29 4,384,777 -0.49(-1.37%)
Jun 12, 2019 34.20 35.10 34.16 35.78 4,426,934 +1.60(+4.68%)
Jun 11, 2019 34.23 34.41 34.01 34.18 3,166,916 +0.15(+0.44%)
Jun 10, 2019 34.05 34.40 33.90 34.03 5,620,499 +0.02(+0.06%)
Jun 07, 2019 34.18 34.44 34.00 34.01 4,226,700 -0.11(-0.32%)
Jun 06, 2019 34.66 34.66 33.98 34.12 5,288,296 -0.24(-0.70%)
Jun 05, 2019 34.62 34.98 34.28 34.36 6,240,649 -0.12(-0.35%)
Jun 04, 2019 34.52 35.25 34.15 34.48 8,058,934 +0.24(+0.70%)
Jun 03, 2019 35.05 35.30 33.78 34.24 7,665,044 -0.99(-2.81%)
May 31, 2019 34.97 35.27 34.70 35.23 6,706,100 +0.01(+0.03%)
May 30, 2019 35.88 36.15 35.15 35.22 4,730,369 -0.57(-1.59%)
May 29, 2019 36.50 36.65 35.79 35.79 3,691,294 -0.85(-2.32%)
May 28, 2019 36.97 37.34 36.51 36.64 4,380,381 -0.28(-0.76%)
May 24, 2019 37.05 37.21 36.85 36.92 2,878,900 +0.01(+0.03%)
May 23, 2019 36.82 37.08 36.63 36.91 4,431,862 -0.21(-0.57%)
May 22, 2019 37.66 37.76 37.06 37.12 3,431,178 -0.57(-1.51%)
May 21, 2019 37.26 38.00 37.10 37.69 4,668,608 +1.91(+5.34%)
May 20, 2019 37.18 37.64 35.78 35.78 3,670,004 -1.54(-4.13%)
May 17, 2019 36.56 37.59 36.55 37.32 5,507,900 +0.58(+1.58%)
May 16, 2019 37.91 38.08 36.70 36.74 8,705,009 -0.97(-2.57%)
May 15, 2019 37.70 37.97 37.57 37.71 2,975,433 -0.18(-0.48%)
May 14, 2019 38.05 38.52 37.87 37.89 6,198,619 -0.08(-0.21%)
May 13, 2019 37.77 38.68 37.73 37.97 5,604,035 -0.56(-1.45%)
May 10, 2019 38.64 38.75 37.44 38.53 6,742,500 +0.03(+0.08%)
May 09, 2019 38.50 39.25 37.51 38.50 15,209,352 +1.08(+2.89%)
May 08, 2019 37.34 37.70 36.85 37.42 8,635,024 +0.16(+0.43%)
May 07, 2019 37.58 37.81 37.12 37.26 6,053,298 -0.66(-1.74%)
May 06, 2019 37.17 37.99 36.96 37.92 4,801,476 +0.45(+1.20%)
May 03, 2019 37.41 37.75 37.12 37.47 4,809,700 +0.19(+0.51%)
May 02, 2019 39.23 39.47 37.08 37.28 11,495,855 -2.12(-5.38%)
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.