Stock Quote

Twenty-First Century Fox (NQ: FOXA )

28.84 USD -0.32 (-1.10%)
Official Closing Price Updated: 6:03 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 29.06 29.21 28.71 28.84 4,109,824 -0.32(-1.10%)
Nov 27, 2020 29.07 29.42 29.07 29.16 1,551,700 -0.14(-0.48%)
Nov 25, 2020 29.45 29.45 28.87 29.30 2,204,000 -0.18(-0.61%)
Nov 24, 2020 28.85 29.75 28.61 29.48 4,008,852 +0.95(+3.33%)
Nov 23, 2020 28.00 28.76 27.75 28.53 3,551,221 +0.70(+2.52%)
Nov 20, 2020 27.73 27.94 27.54 27.83 2,846,500 +0.12(+0.43%)
Nov 19, 2020 27.61 27.98 27.38 27.71 4,010,240 +0.05(+0.18%)
Nov 18, 2020 28.10 28.19 27.64 27.66 4,151,438 -0.50(-1.78%)
Nov 17, 2020 27.07 28.21 26.67 28.16 5,242,826 +0.98(+3.61%)
Nov 16, 2020 26.83 27.63 26.70 27.18 8,104,992 +0.54(+2.05%)
Nov 13, 2020 25.95 26.76 25.61 26.64 6,483,100 +1.00(+3.88%)
Nov 12, 2020 27.12 27.23 25.33 25.64 14,392,489 -1.82(-6.63%)
Nov 11, 2020 26.95 27.60 26.58 27.46 6,876,670 +0.61(+2.27%)
Nov 10, 2020 26.01 27.14 25.88 26.85 4,604,835 +0.60(+2.29%)
Nov 09, 2020 27.07 27.61 25.97 26.25 8,566,619 +0.30(+1.16%)
Nov 06, 2020 26.43 26.61 25.64 25.95 7,824,000 -0.66(-2.48%)
Nov 05, 2020 26.07 26.67 25.44 26.61 6,588,734 +0.98(+3.82%)
Nov 04, 2020 26.93 27.10 24.98 25.63 15,753,121 -1.41(-5.21%)
Nov 03, 2020 28.81 29.28 26.36 27.04 8,345,158 -0.36(-1.31%)
Nov 02, 2020 26.66 27.46 26.29 27.40 7,281,645 +0.88(+3.32%)
Oct 30, 2020 25.56 26.52 25.51 26.52 5,643,700 +0.95(+3.72%)
Oct 29, 2020 24.93 25.81 24.93 25.57 2,419,883 +0.26(+1.03%)
Oct 28, 2020 25.78 26.03 25.21 25.31 3,730,095 -0.87(-3.32%)
Oct 27, 2020 26.35 26.36 26.05 26.18 3,079,260 -0.23(-0.87%)
Oct 26, 2020 26.82 26.84 26.09 26.41 4,847,096 -0.67(-2.47%)
Oct 23, 2020 27.62 27.67 26.72 27.08 3,463,700 -0.38(-1.38%)
Oct 22, 2020 26.84 27.60 26.72 27.46 3,572,065 +0.89(+3.35%)
Oct 21, 2020 25.90 26.70 25.78 26.57 2,572,474 +0.52(+2.00%)
Oct 20, 2020 26.40 26.40 25.87 26.05 3,402,677 +0.03(+0.12%)
Oct 19, 2020 27.09 27.11 25.97 26.02 3,741,377 -0.84(-3.13%)
Oct 16, 2020 27.11 27.23 26.55 26.86 3,428,200 -0.07(-0.26%)
Oct 15, 2020 26.79 26.98 26.37 26.93 6,332,693 +0.00(+0.00%)
Oct 14, 2020 27.26 27.45 26.90 26.93 3,288,066 -0.30(-1.10%)
Oct 13, 2020 28.89 28.92 27.16 27.23 7,187,038 -1.71(-5.91%)
Oct 12, 2020 29.44 29.52 28.83 28.94 3,221,164 -0.25(-0.86%)
Oct 09, 2020 29.77 30.00 29.04 29.19 3,239,500 -0.37(-1.25%)
Oct 08, 2020 29.25 29.57 28.92 29.56 2,509,674 +0.59(+2.04%)
Oct 07, 2020 28.20 29.26 28.10 28.97 4,490,085 +1.05(+3.76%)
Oct 06, 2020 28.78 29.06 27.81 27.92 3,580,635 -0.79(-2.75%)
Oct 05, 2020 28.23 28.78 28.02 28.71 2,589,565 +0.63(+2.24%)
Oct 02, 2020 27.68 28.36 26.92 28.08 4,330,800 +0.06(+0.21%)
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.