Stock Quote

Twenty-First Century Fox (NQ: FOXA )

41.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.61 37.66 36.87 36.90 1,621,357 -0.63(-1.68%)
Dec 30, 2021 37.16 37.76 37.09 37.53 1,467,856 +0.44(+1.19%)
Dec 29, 2021 37.47 37.56 36.92 37.09 1,173,062 -0.40(-1.07%)
Dec 28, 2021 37.27 37.65 37.11 37.49 1,328,207 +0.17(+0.46%)
Dec 27, 2021 37.22 37.57 36.70 37.32 1,741,585 +0.04(+0.11%)
Dec 23, 2021 36.98 37.41 36.90 37.28 1,805,184 +0.46(+1.25%)
Dec 22, 2021 36.95 37.01 36.44 36.82 1,550,218 -0.08(-0.22%)
Dec 21, 2021 36.90 37.50 36.40 36.90 2,531,136 +0.51(+1.40%)
Dec 20, 2021 36.39 36.96 35.80 36.39 3,551,298 -0.57(-1.54%)
Dec 17, 2021 37.31 37.78 36.58 36.96 18,794,385 -0.05(-0.14%)
Dec 16, 2021 37.01 37.12 36.24 37.01 6,425,974 +0.76(+2.10%)
Dec 15, 2021 35.93 36.31 35.25 36.25 4,728,445 +0.27(+0.75%)
Dec 14, 2021 36.16 36.62 35.80 35.98 4,630,652 -0.33(-0.91%)
Dec 13, 2021 36.42 36.62 35.80 36.31 3,161,601 -0.51(-1.39%)
Dec 10, 2021 36.75 36.96 36.30 36.82 3,253,536 +0.29(+0.79%)
Dec 09, 2021 36.63 37.29 36.36 36.53 2,382,540 -0.22(-0.60%)
Dec 08, 2021 36.54 37.37 36.44 36.75 3,473,532 +0.27(+0.74%)
Dec 07, 2021 36.74 37.29 36.33 36.48 2,485,673 -0.04(-0.11%)
Dec 06, 2021 36.40 36.98 36.24 36.52 2,825,397 +0.48(+1.33%)
Dec 03, 2021 35.51 36.17 35.41 36.04 4,957,079 +0.71(+2.01%)
Dec 02, 2021 34.50 35.60 34.41 35.33 5,518,200 +0.89(+2.58%)
Dec 01, 2021 36.27 34.40 34.44 5,228,684 -1.27(-3.56%)
Nov 30, 2021 36.76 36.92 35.64 35.71 5,053,753 -1.21(-3.28%)
Nov 29, 2021 37.69 37.81 36.80 36.92 3,655,337 -0.70(-1.86%)
Nov 26, 2021 37.76 37.81 37.05 37.62 1,850,424 -0.88(-2.29%)
Nov 24, 2021 38.94 38.97 38.36 38.50 2,677,655 -0.53(-1.35%)
Nov 23, 2021 39.03 39.40 38.74 39.03 3,448,043 +0.29(+0.74%)
Nov 22, 2021 38.99 39.18 38.56 38.74 3,229,640 -0.25(-0.64%)
Nov 19, 2021 39.28 39.64 38.73 38.99 3,459,008 -0.58(-1.47%)
Nov 18, 2021 40.29 39.66 39.52 39.57 1,793,426 -0.72(-1.79%)
Nov 17, 2021 40.25 40.55 39.96 40.29 1,808,358 -0.13(-0.32%)
Nov 16, 2021 41.25 41.25 40.36 40.42 2,483,567 -0.85(-2.06%)
Nov 15, 2021 41.16 41.84 41.08 41.27 2,424,197 +0.17(+0.41%)
Nov 12, 2021 41.15 41.48 40.79 41.10 2,111,313 -0.05(-0.12%)
Nov 11, 2021 39.85 41.40 39.52 41.15 3,289,551 +0.46(+1.13%)
Nov 10, 2021 40.65 40.49 40.69 2,575,317 +0.15(+0.37%)
Nov 09, 2021 40.61 41.05 40.37 40.54 1,714,833 -0.02(-0.05%)
Nov 08, 2021 41.54 41.73 40.32 40.56 2,600,607 -0.92(-2.22%)
Nov 05, 2021 41.53 42.57 41.19 41.48 3,436,553 +0.15(+0.36%)
Nov 04, 2021 41.78 41.78 39.40 41.33 4,688,752 -0.25(-0.60%)
Nov 03, 2021 41.22 42.09 40.66 41.58 3,878,805 -0.02(-0.05%)
Nov 02, 2021 41.17 41.84 40.84 41.60 3,401,814 +0.54(+1.32%)
Nov 01, 2021 40.04 41.18 40.28 41.06 3,357,949 +1.32(+3.32%)
Oct 29, 2021 40.70 39.40 39.74 2,847,541 -1.02(-2.50%)
Oct 28, 2021 40.29 40.80 40.18 40.76 2,149,254 +0.56(+1.39%)
Oct 27, 2021 41.69 41.67 40.18 40.20 3,487,866 -1.39(-3.34%)
Oct 26, 2021 42.02 41.59 2,559,328 -0.24(-0.57%)
Oct 25, 2021 42.60 42.68 41.72 41.83 2,595,039 -0.69(-1.62%)
Oct 22, 2021 42.52 42.52 1,903,146 -0.09(-0.21%)
Oct 21, 2021 43.04 43.47 42.43 42.61 2,926,266 -0.60(-1.39%)
Oct 20, 2021 43.02 43.58 42.72 43.21 1,828,800 +0.18(+0.42%)
Oct 19, 2021 42.16 43.03 41.98 43.03 2,541,909 +1.08(+2.57%)
Oct 18, 2021 41.63 42.07 41.39 41.95 2,064,259 +0.34(+0.82%)
Oct 15, 2021 42.69 42.73 41.54 41.61 4,494,599 -0.84(-1.98%)
Oct 14, 2021 42.58 42.82 42.23 42.45 2,278,883 +0.10(+0.24%)
Oct 13, 2021 42.10 42.60 42.03 42.35 2,857,533 +0.35(+0.83%)
Oct 12, 2021 40.63 42.49 40.63 42.00 2,279,861 -0.10(-0.24%)
Oct 11, 2021 42.36 42.63 41.48 42.10 1,967,676 -0.15(-0.36%)
Oct 08, 2021 42.31 43.33 42.19 42.25 2,283,049 +0.10(+0.24%)
Oct 07, 2021 41.85 42.53 41.67 42.15 2,787,758 +0.60(+1.44%)
Oct 06, 2021 41.46 41.78 41.05 41.55 3,729,963 -0.35(-0.84%)
Oct 05, 2021 41.66 42.17 41.46 41.90 2,897,744 +0.41(+0.99%)
Oct 04, 2021 40.78 41.68 40.75 41.49 4,179,923 +0.71(+1.74%)
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.