Stock Quote

Twenty-First Century Fox (NQ: FOXA )

38.19 USD -1.47 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 36.94 37.17 36.76 37.07 2,315,400 -0.01(-0.03%)
Dec 30, 2019 37.42 37.56 36.99 37.08 3,039,584 -0.33(-0.88%)
Dec 27, 2019 37.65 37.72 37.22 37.41 1,969,000 -0.16(-0.43%)
Dec 26, 2019 37.26 37.67 37.26 37.57 3,699,187 +0.27(+0.72%)
Dec 24, 2019 37.44 37.60 37.25 37.30 1,940,600 -0.16(-0.41%)
Dec 23, 2019 37.17 37.62 37.04 37.46 3,712,113 +0.29(+0.77%)
Dec 20, 2019 37.29 37.29 36.72 37.17 6,211,600 +0.17(+0.46%)
Dec 19, 2019 36.76 37.17 36.76 37.00 2,629,295 +0.07(+0.19%)
Dec 18, 2019 37.19 37.33 36.89 36.93 3,392,546 -0.23(-0.62%)
Dec 17, 2019 36.71 37.26 36.44 37.16 4,143,125 +0.35(+0.95%)
Dec 16, 2019 36.95 37.16 36.70 36.81 4,273,038 +0.04(+0.11%)
Dec 13, 2019 36.73 36.99 36.51 36.77 5,970,900 -0.08(-0.22%)
Dec 12, 2019 36.32 36.94 36.11 36.85 5,796,430 +0.69(+1.91%)
Dec 11, 2019 35.75 36.60 35.75 36.16 5,668,715 +0.35(+0.98%)
Dec 10, 2019 35.51 36.01 35.24 35.81 5,996,830 +0.19(+0.53%)
Dec 09, 2019 35.50 36.01 35.35 35.62 2,849,084 +0.20(+0.56%)
Dec 06, 2019 35.71 35.91 35.35 35.42 1,733,500 -0.08(-0.23%)
Dec 05, 2019 35.65 35.77 35.23 35.50 2,921,919 +0.00(+0.00%)
Dec 04, 2019 35.53 35.69 34.99 35.50 3,768,434 +0.31(+0.88%)
Dec 03, 2019 35.41 35.53 34.71 35.19 4,207,502 -0.41(-1.15%)
Dec 02, 2019 35.75 36.02 35.55 35.60 2,599,391 -0.16(-0.45%)
Nov 29, 2019 35.81 36.00 35.37 35.76 1,704,900 -0.02(-0.06%)
Nov 27, 2019 36.06 36.19 35.67 35.78 2,455,800 -0.15(-0.42%)
Nov 26, 2019 35.67 36.10 35.55 35.93 3,086,318 +0.25(+0.70%)
Nov 25, 2019 35.70 35.86 35.35 35.68 4,908,094 +0.02(+0.06%)
Nov 22, 2019 35.77 36.04 35.51 35.66 4,408,100 -0.04(-0.11%)
Nov 21, 2019 35.93 36.35 35.56 35.70 2,861,622 -0.19(-0.53%)
Nov 20, 2019 35.66 36.41 35.66 35.89 4,320,510 -0.37(-1.02%)
Nov 19, 2019 35.22 36.33 35.22 36.26 6,334,172 +1.07(+3.04%)
Nov 18, 2019 34.31 35.25 34.21 35.19 5,690,353 +0.92(+2.68%)
Nov 15, 2019 34.39 34.68 33.93 34.27 4,517,700 +0.05(+0.15%)
Nov 14, 2019 34.14 34.51 33.99 34.22 4,022,379 -0.04(-0.12%)
Nov 13, 2019 34.37 34.72 34.19 34.26 4,559,463 -0.23(-0.65%)
Nov 12, 2019 35.07 35.10 34.45 34.49 3,906,077 -0.51(-1.44%)
Nov 11, 2019 34.95 35.07 34.59 34.99 3,280,165 -0.15(-0.43%)
Nov 08, 2019 35.00 35.23 34.59 35.14 4,979,800 +0.20(+0.57%)
Nov 07, 2019 33.95 34.97 33.37 34.94 9,056,842 +1.84(+5.56%)
Nov 06, 2019 32.84 33.18 32.30 33.10 5,681,304 +0.26(+0.81%)
Nov 05, 2019 32.58 33.08 32.53 32.83 3,198,689 +0.29(+0.88%)
Nov 04, 2019 32.50 32.60 32.29 32.55 2,593,949 +0.16(+0.49%)
Nov 01, 2019 32.17 32.54 31.96 32.39 3,813,500 +0.35(+1.09%)
Oct 31, 2019 32.00 32.08 31.67 32.04 5,063,534 -0.04(-0.12%)
Oct 30, 2019 32.66 32.85 32.00 32.08 4,364,431 -0.76(-2.31%)
Oct 29, 2019 32.82 33.04 32.55 32.84 3,558,558 -0.15(-0.45%)
Oct 28, 2019 32.54 33.41 32.41 32.99 8,672,677 +0.58(+1.79%)
Oct 25, 2019 32.39 32.78 32.32 32.41 5,450,200 +0.11(+0.34%)
Oct 24, 2019 33.18 33.39 31.79 32.30 9,058,087 -0.94(-2.83%)
Oct 23, 2019 33.33 33.67 33.15 33.24 7,091,867 -0.21(-0.63%)
Oct 22, 2019 32.73 33.56 32.55 33.45 5,526,827 +0.71(+2.17%)
Oct 21, 2019 32.36 32.81 32.20 32.74 5,163,326 +0.53(+1.65%)
Oct 18, 2019 32.04 32.57 31.96 32.21 8,890,400 +0.23(+0.72%)
Oct 17, 2019 32.10 32.14 31.54 31.98 9,074,193 -0.01(-0.03%)
Oct 16, 2019 31.61 32.01 31.55 31.99 4,385,645 +0.29(+0.91%)
Oct 15, 2019 31.33 31.81 31.15 31.70 3,758,858 +0.31(+0.99%)
Oct 14, 2019 31.27 31.43 31.04 31.39 2,998,509 -0.07(-0.22%)
Oct 11, 2019 30.99 31.75 30.76 31.46 4,444,500 +0.94(+3.08%)
Oct 10, 2019 30.24 30.55 30.05 30.52 3,497,847 +0.29(+0.96%)
Oct 09, 2019 30.36 30.45 29.96 30.23 3,538,482 +0.18(+0.58%)
Oct 08, 2019 30.27 30.28 29.70 30.05 3,832,717 -0.55(-1.78%)
Oct 07, 2019 30.75 31.14 30.58 30.60 4,868,461 +0.03(+0.10%)
Oct 04, 2019 30.60 30.81 30.37 30.57 2,858,300 +0.11(+0.36%)
Oct 03, 2019 30.34 30.55 29.70 30.46 7,187,909 +0.04(+0.13%)
Oct 02, 2019 31.17 31.29 30.36 30.42 4,879,846 -0.82(-2.62%)
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.