Stock Quote

Twenty-First Century Fox (NQ: FOXA )

38.80 USD +0.76 (+1.98%)
Streaming Delayed Price Updated: 11:27 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 45.83 45.89 45.31 45.52 7,395,003 -0.16(-0.35%)
Oct 30, 2018 45.56 45.85 45.08 45.68 7,054,606 +0.27(+0.59%)
Oct 29, 2018 45.63 45.90 44.92 45.41 10,783,516 +0.27(+0.60%)
Oct 26, 2018 44.75 45.38 44.57 45.14 11,641,600 -0.12(-0.27%)
Oct 25, 2018 44.96 45.43 44.89 45.26 6,908,448 +0.55(+1.23%)
Oct 24, 2018 45.66 45.81 44.65 44.71 12,847,524 -0.92(-2.02%)
Oct 23, 2018 45.60 45.86 45.24 45.63 13,594,109 -0.09(-0.20%)
Oct 22, 2018 45.87 46.09 45.57 45.72 10,268,516 -0.12(-0.26%)
Oct 19, 2018 46.07 46.11 45.45 45.84 11,752,500 +0.03(+0.07%)
Oct 18, 2018 45.87 45.99 45.53 45.81 9,143,780 -0.02(-0.04%)
Oct 17, 2018 45.86 46.05 45.46 45.83 6,121,992 -0.12(-0.26%)
Oct 16, 2018 45.60 46.03 45.58 45.95 6,584,055 +0.43(+0.94%)
Oct 15, 2018 45.45 45.87 45.28 45.52 6,330,582 +0.16(+0.35%)
Oct 12, 2018 45.30 45.50 44.97 45.36 7,425,900 +0.25(+0.55%)
Oct 11, 2018 44.83 45.30 44.41 45.11 15,560,242 +0.49(+1.10%)
Oct 10, 2018 45.51 45.57 44.62 44.62 7,657,461 -0.88(-1.93%)
Oct 09, 2018 45.79 45.90 45.36 45.50 8,323,355 -0.22(-0.48%)
Oct 08, 2018 45.98 46.26 45.40 45.72 7,903,936 -0.39(-0.85%)
Oct 05, 2018 46.73 46.78 45.88 46.11 6,374,800 -0.50(-1.07%)
Oct 04, 2018 46.67 46.88 46.36 46.61 7,675,557 -0.23(-0.49%)
Oct 03, 2018 46.59 46.88 46.51 46.84 8,657,027 +0.29(+0.62%)
Oct 02, 2018 46.09 46.58 46.09 46.55 12,029,604 +0.34(+0.74%)
Oct 01, 2018 46.41 46.41 45.90 46.21 7,143,528 -0.12(-0.26%)
Sep 28, 2018 45.75 46.44 45.22 46.33 8,310,700 +0.49(+1.07%)
Sep 27, 2018 45.72 46.17 45.52 45.84 6,593,045 +0.17(+0.37%)
Sep 26, 2018 45.20 46.06 45.16 45.67 11,223,810 +0.46(+1.02%)
Sep 25, 2018 45.00 45.39 44.97 45.21 12,500,745 +0.20(+0.44%)
Sep 24, 2018 44.68 45.06 44.43 45.01 22,458,316 +0.68(+1.53%)
Sep 21, 2018 44.76 44.79 44.18 44.33 20,513,400 -0.24(-0.54%)
Sep 20, 2018 44.75 44.84 44.53 44.57 15,491,980 -0.05(-0.11%)
Sep 19, 2018 44.81 44.81 44.49 44.62 5,101,744 +0.08(+0.18%)
Sep 18, 2018 44.83 44.87 44.49 44.54 8,471,913 -0.17(-0.38%)
Sep 17, 2018 44.96 44.96 44.58 44.71 9,179,059 -0.10(-0.22%)
Sep 14, 2018 44.95 45.00 44.75 44.81 10,230,100 +0.02(+0.04%)
Sep 13, 2018 44.74 44.86 44.68 44.79 8,010,859 +0.15(+0.34%)
Sep 12, 2018 44.82 44.92 44.60 44.64 7,122,197 -0.09(-0.20%)
Sep 11, 2018 44.77 44.90 44.60 44.73 11,149,510 -0.20(-0.45%)
Sep 10, 2018 45.44 45.51 44.87 44.93 8,495,358 -0.28(-0.62%)
Sep 07, 2018 45.35 45.43 45.19 45.21 6,912,000 -0.13(-0.29%)
Sep 06, 2018 45.23 45.51 45.15 45.34 7,389,132 +0.10(+0.22%)
Sep 05, 2018 45.23 45.43 45.16 45.24 7,801,635 -0.07(-0.15%)
Sep 04, 2018 45.30 45.40 45.19 45.31 8,915,212 -0.09(-0.20%)
Aug 31, 2018 45.40 45.40 45.40 0 +0.09(+0.20%)
Aug 30, 2018 45.56 45.61 45.13 45.31 6,163,863 -0.29(-0.64%)
Aug 29, 2018 45.26 45.63 45.18 45.60 4,862,861 +0.38(+0.84%)
Aug 28, 2018 45.21 45.38 45.13 45.22 6,381,145 +0.05(+0.11%)
Aug 27, 2018 45.39 45.39 45.12 45.17 7,749,480 +0.00(+0.00%)
Aug 24, 2018 45.25 45.36 45.15 45.17 6,846,100 -0.10(-0.22%)
Aug 23, 2018 45.31 45.54 45.17 45.27 5,266,757 -0.08(-0.18%)
Aug 22, 2018 45.38 45.59 45.24 45.35 6,964,442 -0.02(-0.04%)
Aug 21, 2018 45.35 45.60 45.25 45.37 7,467,937 -0.02(-0.04%)
Aug 20, 2018 45.42 45.55 45.30 45.39 6,896,040 +0.01(+0.02%)
Aug 17, 2018 45.70 45.78 45.24 45.38 13,165,900 -0.29(-0.63%)
Aug 16, 2018 45.49 45.78 45.30 45.67 6,763,117 +0.33(+0.73%)
Aug 15, 2018 45.05 45.49 45.05 45.34 6,675,370 -0.14(-0.31%)
Aug 14, 2018 45.48 45.81 45.33 45.48 6,625,958 +0.16(+0.35%)
Aug 13, 2018 45.60 45.74 45.15 45.32 6,967,327 -0.16(-0.35%)
Aug 10, 2018 45.41 45.60 45.28 45.48 5,206,700 -0.12(-0.26%)
Aug 09, 2018 45.37 45.79 45.05 45.60 8,009,700 +0.14(+0.31%)
Aug 08, 2018 45.57 45.57 45.05 45.46 8,348,144 -0.04(-0.09%)
Aug 07, 2018 45.71 45.97 45.48 45.50 6,881,578 -0.19(-0.42%)
Aug 06, 2018 45.29 46.08 45.19 45.69 10,250,263 +0.27(+0.59%)
Aug 03, 2018 45.03 45.62 44.96 45.42 8,890,200 +0.39(+0.87%)
Aug 02, 2018 44.80 45.17 44.80 45.03 12,520,050 +0.03(+0.07%)
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.