Stock Quote

Twenty-First Century Fox (NQ: FOXA )

38.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 38.52 38.52 36.67 36.90 13,190,651 -1.56(-4.06%)
Jan 30, 2018 38.94 39.00 38.46 38.46 7,355,449 -0.28(-0.72%)
Jan 29, 2018 38.70 39.04 38.61 38.74 6,416,260 -0.07(-0.18%)
Jan 26, 2018 38.25 38.95 37.86 38.81 9,805,761 +0.63(+1.65%)
Jan 25, 2018 38.08 38.33 37.93 38.18 10,643,255 +0.18(+0.47%)
Jan 24, 2018 37.69 38.50 37.60 38.00 14,594,142 +0.49(+1.31%)
Jan 23, 2018 37.00 37.72 36.75 37.51 10,364,308 +0.20(+0.54%)
Jan 22, 2018 36.79 37.48 36.48 37.31 12,204,045 +0.66(+1.80%)
Jan 19, 2018 36.03 36.69 35.97 36.65 18,037,212 +0.47(+1.30%)
Jan 18, 2018 36.95 36.00 36.18 14,253,465 -0.93(-2.51%)
Jan 17, 2018 36.53 37.13 36.34 37.11 6,230,058 +0.82(+2.26%)
Jan 16, 2018 36.82 36.90 36.26 36.29 7,149,692 -0.44(-1.20%)
Jan 12, 2018 36.73 36.73 36.73 0 +0.53(+1.46%)
Jan 11, 2018 35.70 36.30 35.60 36.20 9,659,479 +0.60(+1.69%)
Jan 10, 2018 35.30 35.60 16,875,599 -0.94(-2.57%)
Jan 09, 2018 36.22 36.72 36.21 36.54 6,216,232 +0.30(+0.83%)
Jan 08, 2018 36.49 36.60 35.90 36.24 9,719,301 -0.51(-1.39%)
Jan 05, 2018 36.90 36.96 36.49 36.75 9,002,628 -0.07(-0.19%)
Jan 04, 2018 36.67 36.85 36.39 36.82 7,092,393 +0.28(+0.77%)
Jan 03, 2018 35.99 36.89 35.97 36.54 16,121,862 +0.68(+1.90%)
Jan 02, 2018 34.77 35.94 34.72 35.86 11,040,385 +1.33(+3.85%)
Dec 29, 2017 34.53 34.53 34.53 0 +0.05(+0.15%)
Dec 28, 2017 34.69 34.69 34.38 34.48 3,434,947 -0.07(-0.20%)
Dec 27, 2017 34.71 34.75 34.48 34.55 5,147,749 -0.05(-0.14%)
Dec 26, 2017 35.31 35.43 34.59 34.60 4,695,072 -0.64(-1.82%)
Dec 22, 2017 35.09 35.35 34.88 35.24 6,566,619 +0.13(+0.37%)
Dec 21, 2017 34.20 35.33 34.13 35.11 13,139,956 +0.84(+2.45%)
Dec 20, 2017 35.05 35.29 34.26 34.27 15,625,967 -0.79(-2.25%)
Dec 19, 2017 35.17 35.46 34.93 35.06 15,564,073 -0.13(-0.37%)
Dec 18, 2017 35.00 35.53 34.76 35.19 21,359,218 +0.20(+0.57%)
Dec 15, 2017 34.91 35.86 34.77 34.99 36,905,277 +0.11(+0.32%)
Dec 14, 2017 32.42 35.15 32.35 34.88 55,344,549 +2.13(+6.50%)
Dec 13, 2017 33.77 33.78 32.38 32.75 21,609,076 -1.35(-3.96%)
Dec 12, 2017 33.87 34.18 33.25 34.10 17,777,462 +0.44(+1.31%)
Dec 11, 2017 33.43 33.77 33.21 33.66 9,412,258 +0.36(+1.08%)
Dec 08, 2017 34.41 34.50 33.25 33.30 13,201,685 -0.88(-2.57%)
Dec 07, 2017 33.35 34.75 33.13 34.18 26,582,109 +0.97(+2.92%)
Dec 06, 2017 33.30 33.94 32.71 33.21 16,300,930 +0.22(+0.67%)
Dec 05, 2017 33.13 34.48 32.91 32.99 22,924,509 -0.10(-0.30%)
Dec 04, 2017 32.63 34.02 32.58 33.09 15,878,457 +0.90(+2.80%)
Dec 01, 2017 31.49 32.35 31.37 32.19 11,882,124 +0.25(+0.78%)
Nov 30, 2017 32.26 31.52 31.94 10,734,587 -0.16(-0.50%)
Nov 29, 2017 31.04 32.31 31.02 32.10 12,237,420 +1.24(+4.02%)
Nov 28, 2017 30.60 30.91 30.32 30.86 7,495,080 +0.47(+1.55%)
Nov 27, 2017 30.43 30.56 30.32 30.39 4,014,741 -0.08(-0.26%)
Nov 24, 2017 30.45 30.80 30.36 30.47 2,150,921 -0.14(-0.46%)
Nov 22, 2017 30.87 30.96 30.55 30.61 4,604,767 -0.27(-0.87%)
Nov 21, 2017 30.71 31.10 30.41 30.88 7,010,243 +0.22(+0.72%)
Nov 20, 2017 31.02 31.62 30.39 30.66 13,340,829 -0.49(-1.57%)
Nov 17, 2017 31.19 31.46 30.22 31.15 35,337,271 +1.83(+6.24%)
Nov 16, 2017 28.36 29.55 28.36 29.32 11,752,845 +0.59(+2.05%)
Nov 15, 2017 27.88 28.83 27.53 28.73 15,046,498 +0.70(+2.50%)
Nov 14, 2017 28.31 28.48 27.77 28.03 8,690,142 -0.52(-1.82%)
Nov 13, 2017 28.66 28.78 28.20 28.55 5,775,034 -0.29(-1.01%)
Nov 10, 2017 28.98 29.95 28.74 28.84 14,782,687 +0.14(+0.49%)
Nov 09, 2017 27.33 29.77 27.29 28.70 19,206,496 +0.61(+2.17%)
Nov 08, 2017 27.71 28.60 27.47 28.09 11,087,114 +0.34(+1.23%)
Nov 07, 2017 27.42 28.60 27.42 27.75 25,605,931 +0.30(+1.09%)
Nov 06, 2017 24.93 27.53 24.81 27.45 29,880,543 +2.48(+9.93%)
Nov 03, 2017 25.78 25.89 24.91 24.97 11,423,450 -0.84(-3.25%)
Nov 02, 2017 26.00 26.17 25.56 25.81 10,081,327 -0.17(-0.65%)
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.