Stock Quote

Twenty-First Century Fox (NQ: FOXA )

39.78 USD +0.12 (+0.30%)
Streaming Delayed Price Updated: 11:08 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 37.00 37.20 36.47 37.08 5,283,800 +0.05(+0.14%)
Jan 30, 2020 36.17 37.07 36.05 37.03 2,956,908 +0.45(+1.23%)
Jan 29, 2020 36.95 37.22 36.42 36.58 2,596,049 -0.56(-1.51%)
Jan 28, 2020 37.35 37.43 36.75 37.14 3,268,085 +0.26(+0.70%)
Jan 27, 2020 36.44 37.01 36.19 36.88 9,909,349 +0.27(+0.74%)
Jan 24, 2020 37.30 37.46 36.18 36.61 9,289,600 -0.88(-2.35%)
Jan 23, 2020 38.77 39.02 37.34 37.49 5,845,476 -1.59(-4.07%)
Jan 22, 2020 39.15 39.31 38.85 39.08 3,920,932 -0.02(-0.05%)
Jan 21, 2020 39.00 39.38 38.84 39.10 4,104,818 -0.24(-0.61%)
Jan 17, 2020 39.28 39.74 39.16 39.34 4,785,800 +0.23(+0.59%)
Jan 16, 2020 37.71 39.14 37.62 39.11 7,362,807 +1.63(+4.35%)
Jan 15, 2020 37.36 37.60 37.17 37.48 6,165,154 +0.22(+0.59%)
Jan 14, 2020 36.79 37.51 36.76 37.26 4,530,938 +0.27(+0.73%)
Jan 13, 2020 36.72 37.15 36.47 36.99 2,674,377 +0.27(+0.74%)
Jan 10, 2020 37.12 37.24 36.64 36.72 2,663,900 -0.46(-1.24%)
Jan 09, 2020 37.18 37.37 36.81 37.18 3,621,876 +0.07(+0.19%)
Jan 08, 2020 37.13 37.51 37.04 37.11 3,709,661 +0.04(+0.11%)
Jan 07, 2020 36.56 37.22 36.40 37.07 3,253,951 +0.50(+1.37%)
Jan 06, 2020 36.66 36.76 36.36 36.57 2,434,614 -0.10(-0.26%)
Jan 03, 2020 36.69 36.98 36.62 36.67 4,035,800 -0.40(-1.09%)
Jan 02, 2020 37.41 37.47 36.58 37.07 4,500,697 +0.00(+0.00%)
Dec 31, 2019 36.94 37.17 36.76 37.07 2,315,400 -0.01(-0.03%)
Dec 30, 2019 37.42 37.56 36.99 37.08 3,039,584 -0.33(-0.88%)
Dec 27, 2019 37.65 37.72 37.22 37.41 1,969,000 -0.16(-0.43%)
Dec 26, 2019 37.26 37.67 37.26 37.57 3,699,187 +0.27(+0.72%)
Dec 24, 2019 37.44 37.60 37.25 37.30 1,940,600 -0.16(-0.41%)
Dec 23, 2019 37.17 37.62 37.04 37.46 3,712,113 +0.29(+0.77%)
Dec 20, 2019 37.29 37.29 36.72 37.17 6,211,600 +0.17(+0.46%)
Dec 19, 2019 36.76 37.17 36.76 37.00 2,629,295 +0.07(+0.19%)
Dec 18, 2019 37.19 37.33 36.89 36.93 3,392,546 -0.23(-0.62%)
Dec 17, 2019 36.71 37.26 36.44 37.16 4,143,125 +0.35(+0.95%)
Dec 16, 2019 36.95 37.16 36.70 36.81 4,273,038 +0.04(+0.11%)
Dec 13, 2019 36.73 36.99 36.51 36.77 5,970,900 -0.08(-0.22%)
Dec 12, 2019 36.32 36.94 36.11 36.85 5,796,430 +0.69(+1.91%)
Dec 11, 2019 35.75 36.60 35.75 36.16 5,668,715 +0.35(+0.98%)
Dec 10, 2019 35.51 36.01 35.24 35.81 5,996,830 +0.19(+0.53%)
Dec 09, 2019 35.50 36.01 35.35 35.62 2,849,084 +0.20(+0.56%)
Dec 06, 2019 35.71 35.91 35.35 35.42 1,733,500 -0.08(-0.23%)
Dec 05, 2019 35.65 35.77 35.23 35.50 2,921,919 +0.00(+0.00%)
Dec 04, 2019 35.53 35.69 34.99 35.50 3,768,434 +0.31(+0.88%)
Dec 03, 2019 35.41 35.53 34.71 35.19 4,207,502 -0.41(-1.15%)
Dec 02, 2019 35.75 36.02 35.55 35.60 2,599,391 -0.16(-0.45%)
Nov 29, 2019 35.81 36.00 35.37 35.76 1,704,900 -0.02(-0.06%)
Nov 27, 2019 36.06 36.19 35.67 35.78 2,455,800 -0.15(-0.42%)
Nov 26, 2019 35.67 36.10 35.55 35.93 3,086,318 +0.25(+0.70%)
Nov 25, 2019 35.70 35.86 35.35 35.68 4,908,094 +0.02(+0.06%)
Nov 22, 2019 35.77 36.04 35.51 35.66 4,408,100 -0.04(-0.11%)
Nov 21, 2019 35.93 36.35 35.56 35.70 2,861,622 -0.19(-0.53%)
Nov 20, 2019 35.66 36.41 35.66 35.89 4,320,510 -0.37(-1.02%)
Nov 19, 2019 35.22 36.33 35.22 36.26 6,334,172 +1.07(+3.04%)
Nov 18, 2019 34.31 35.25 34.21 35.19 5,690,353 +0.92(+2.68%)
Nov 15, 2019 34.39 34.68 33.93 34.27 4,517,700 +0.05(+0.15%)
Nov 14, 2019 34.14 34.51 33.99 34.22 4,022,379 -0.04(-0.12%)
Nov 13, 2019 34.37 34.72 34.19 34.26 4,559,463 -0.23(-0.65%)
Nov 12, 2019 35.07 35.10 34.45 34.49 3,906,077 -0.51(-1.44%)
Nov 11, 2019 34.95 35.07 34.59 34.99 3,280,165 -0.15(-0.43%)
Nov 08, 2019 35.00 35.23 34.59 35.14 4,979,800 +0.20(+0.57%)
Nov 07, 2019 33.95 34.97 33.37 34.94 9,056,842 +1.84(+5.56%)
Nov 06, 2019 32.84 33.18 32.30 33.10 5,681,304 +0.26(+0.81%)
Nov 05, 2019 32.58 33.08 32.53 32.83 3,198,689 +0.29(+0.88%)
Nov 04, 2019 32.50 32.60 32.29 32.55 2,593,949 +0.16(+0.49%)
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.