Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.31 +0.31 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 36.28 36.44 35.18 35.25 5,120,213 -1.19(-3.28%)
Nov 29, 2021 37.20 37.32 36.32 36.44 3,703,407 -0.69(-1.86%)
Nov 26, 2021 37.27 37.32 36.57 37.13 1,874,758 -0.87(-2.29%)
Nov 24, 2021 38.43 38.46 37.86 38.00 2,712,868 -0.52(-1.35%)
Nov 23, 2021 38.52 38.89 38.24 38.52 3,493,387 +0.28(+0.74%)
Nov 22, 2021 38.48 38.67 38.06 38.24 3,272,112 -0.25(-0.64%)
Nov 19, 2021 38.77 39.13 38.23 38.48 3,504,496 -0.57(-1.47%)
Nov 18, 2021 39.77 39.15 39.01 39.06 1,817,010 -0.71(-1.79%)
Nov 17, 2021 39.73 40.02 39.44 39.77 1,832,139 -0.13(-0.32%)
Nov 16, 2021 40.71 40.71 39.84 39.90 2,516,227 -0.84(-2.06%)
Nov 15, 2021 40.63 41.30 40.55 40.73 2,456,077 +0.17(+0.41%)
Nov 12, 2021 40.62 40.94 40.26 40.57 2,139,078 -0.05(-0.12%)
Nov 11, 2021 39.33 40.86 39.01 40.62 3,332,811 +0.45(+1.13%)
Nov 10, 2021 40.12 39.96 40.16 2,609,184 +0.15(+0.37%)
Nov 09, 2021 40.08 40.52 39.85 40.01 1,737,384 -0.02(-0.05%)
Nov 08, 2021 41.00 41.18 39.80 40.03 2,634,807 -0.91(-2.22%)
Nov 05, 2021 40.99 42.02 40.66 40.94 3,481,746 +0.15(+0.36%)
Nov 04, 2021 41.24 41.24 38.89 40.79 4,750,412 -0.25(-0.60%)
Nov 03, 2021 40.69 41.54 40.13 41.04 3,929,814 -0.02(-0.05%)
Nov 02, 2021 40.64 41.30 40.31 41.06 3,446,550 +0.53(+1.32%)
Nov 01, 2021 39.52 40.65 39.76 40.53 3,402,108 +1.30(+3.32%)
Oct 29, 2021 40.17 38.89 39.22 2,884,988 -1.02(-2.53%)
Oct 28, 2021 39.77 40.27 40.24 2,177,518 +0.56(+1.42%)
Oct 27, 2021 41.15 41.13 39.66 39.68 3,533,734 -1.37(-3.34%)
Oct 26, 2021 41.47 41.05 2,592,985 -0.24(-0.57%)
Oct 25, 2021 42.05 41.18 41.29 2,629,165 -0.68(-1.62%)
Oct 22, 2021 41.97 41.97 1,928,173 -0.09(-0.21%)
Oct 21, 2021 42.48 42.91 41.88 42.06 2,964,748 -0.59(-1.39%)
Oct 20, 2021 42.46 43.01 42.17 42.65 1,852,850 +0.18(+0.42%)
Oct 19, 2021 41.61 42.47 41.44 42.47 2,575,337 +1.07(+2.57%)
Oct 18, 2021 41.09 41.52 40.85 41.41 2,091,405 +0.34(+0.82%)
Oct 15, 2021 42.14 42.18 41.00 41.07 4,553,706 -0.83(-1.98%)
Oct 14, 2021 42.03 42.26 41.68 41.90 2,308,852 +0.10(+0.24%)
Oct 13, 2021 41.55 42.05 41.48 41.80 2,895,111 +0.35(+0.83%)
Oct 12, 2021 40.10 41.94 40.10 41.45 2,309,842 -0.10(-0.24%)
Oct 11, 2021 41.81 42.08 40.94 41.55 1,993,552 -0.15(-0.36%)
Oct 08, 2021 41.76 42.76 41.64 41.70 2,313,072 +0.10(+0.24%)
Oct 07, 2021 41.31 41.97 41.13 41.60 2,824,419 +0.59(+1.44%)
Oct 06, 2021 40.92 41.24 40.52 41.01 3,779,014 -0.35(-0.84%)
Oct 05, 2021 41.12 41.62 40.92 41.36 2,935,851 +0.40(+0.99%)
Oct 04, 2021 40.25 41.14 40.22 40.95 4,234,892 +0.70(+1.74%)
Oct 01, 2021 39.76 40.55 39.58 40.25 2,369,979 +0.66(+1.67%)
Sep 30, 2021 40.40 40.58 39.59 39.59 4,663,835 -0.14(-0.35%)
Sep 29, 2021 39.33 39.80 39.06 39.73 2,047,559 +0.41(+1.05%)
Sep 28, 2021 39.48 39.91 39.17 39.31 3,346,593 -0.29(-0.72%)
Sep 27, 2021 38.64 39.86 38.50 39.60 3,744,213 +0.85(+2.19%)
Sep 24, 2021 38.00 39.29 37.77 38.75 3,098,087 +0.83(+2.19%)
Sep 23, 2021 37.51 38.47 37.51 37.92 1,990,969 +0.21(+0.55%)
Sep 22, 2021 36.91 38.13 36.89 37.71 3,216,696 +1.07(+2.91%)
Sep 21, 2021 36.88 37.37 36.44 36.65 2,044,061 +0.00(+0.00%)
Sep 20, 2021 36.81 36.91 36.12 36.65 2,364,745 -0.57(-1.54%)
Sep 17, 2021 36.74 37.61 36.74 37.22 5,247,287 +0.38(+1.04%)
Sep 16, 2021 36.02 37.00 35.90 36.84 2,726,239 +0.75(+2.08%)
Sep 15, 2021 34.88 36.26 34.66 36.09 3,079,097 +1.24(+3.57%)
Sep 14, 2021 36.20 36.30 34.72 34.84 2,827,741 -1.03(-2.86%)
Sep 13, 2021 35.77 36.06 35.45 35.87 3,131,342 +0.39(+1.11%)
Sep 10, 2021 35.96 36.04 35.31 35.47 2,653,718 -0.41(-1.15%)
Sep 09, 2021 35.86 35.96 35.26 35.89 2,624,367 +0.39(+1.11%)
Sep 08, 2021 36.24 36.62 35.45 35.49 2,333,743 -0.78(-2.15%)
Sep 07, 2021 36.35 36.70 36.18 36.27 1,446,491 -0.14(-0.38%)
Sep 03, 2021 36.59 36.65 36.07 36.41 1,549,764 -0.28(-0.75%)
Sep 02, 2021 36.68 36.95 36.45 36.69 2,326,350 +0.17(+0.46%)
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.