Stock Quote

Twenty-First Century Fox (NQ: FOXA )

30.45 -0.55 (-1.76%)
Streaming Delayed Price Updated: 2:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.21 37.31 36.37 36.63 2,338,188 -0.59(-1.58%)
May 27, 2021 36.99 37.64 36.93 37.21 4,262,949 +0.43(+1.17%)
May 26, 2021 36.45 37.32 36.45 36.78 2,084,231 +0.35(+0.97%)
May 25, 2021 36.98 37.20 36.23 36.43 2,840,515 -0.28(-0.77%)
May 24, 2021 36.80 37.17 36.61 36.71 2,177,565 -0.14(-0.37%)
May 21, 2021 36.56 37.12 36.45 36.85 3,472,091 +0.32(+0.89%)
May 20, 2021 36.57 37.04 36.45 36.53 2,815,171 -0.10(-0.27%)
May 19, 2021 36.47 36.88 36.09 36.63 3,225,404 +0.00(+0.00%)
May 18, 2021 36.32 36.99 36.19 36.63 3,632,325 +0.57(+1.58%)
May 17, 2021 37.02 37.48 36.01 36.06 4,152,696 -0.48(-1.32%)
May 14, 2021 37.66 37.91 36.42 36.54 4,770,367 -1.45(-3.82%)
May 13, 2021 37.20 38.40 37.12 37.99 2,236,842 +0.79(+2.12%)
May 12, 2021 37.56 38.00 37.16 37.20 2,567,109 -0.56(-1.48%)
May 11, 2021 37.84 38.28 37.28 37.76 2,490,612 -0.32(-0.84%)
May 10, 2021 37.58 38.70 37.37 38.08 3,124,462 +0.50(+1.33%)
May 07, 2021 36.76 37.70 36.63 37.58 2,309,006 +0.74(+2.00%)
May 06, 2021 35.87 37.67 35.86 36.84 4,020,534 +1.21(+3.38%)
May 05, 2021 36.24 36.28 35.52 35.64 3,053,370 -0.39(-1.09%)
May 04, 2021 36.20 36.41 35.54 36.03 4,172,247 +0.13(+0.35%)
May 03, 2021 37.13 37.13 35.89 35.90 4,257,296 -0.79(-2.16%)
Apr 30, 2021 37.06 37.10 36.50 36.70 3,998,349 -0.34(-0.93%)
Apr 29, 2021 37.29 37.52 36.78 37.04 2,589,126 -0.05(-0.13%)
Apr 28, 2021 37.20 37.54 36.85 37.09 2,682,797 -0.45(-1.20%)
Apr 27, 2021 37.32 37.83 37.14 37.54 4,351,989 +0.08(+0.21%)
Apr 26, 2021 37.78 37.81 36.98 37.46 2,544,291 -0.21(-0.55%)
Apr 23, 2021 37.72 37.95 37.40 37.67 1,867,371 +0.28(+0.76%)
Apr 22, 2021 37.78 38.12 37.18 37.38 3,675,936 -0.48(-1.27%)
Apr 21, 2021 36.86 38.05 36.70 37.86 5,045,902 +0.79(+2.14%)
Apr 20, 2021 37.03 37.53 36.69 37.07 4,154,023 +0.12(+0.32%)
Apr 19, 2021 37.06 37.58 36.79 36.95 3,650,894 -0.26(-0.70%)
Apr 16, 2021 37.39 37.81 37.04 37.21 3,388,231 +0.06(+0.16%)
Apr 15, 2021 37.08 37.76 36.89 37.15 3,883,659 +0.64(+1.76%)
Apr 14, 2021 36.46 37.22 36.35 36.51 3,059,237 -0.24(-0.64%)
Apr 13, 2021 36.81 37.35 36.63 36.74 2,596,437 +0.05(+0.13%)
Apr 12, 2021 37.03 37.59 36.54 36.70 2,837,405 -0.04(-0.11%)
Apr 09, 2021 36.29 36.86 35.92 36.73 2,403,761 +0.45(+1.24%)
Apr 08, 2021 36.49 36.61 35.69 36.28 3,354,918 -0.30(-0.83%)
Apr 07, 2021 36.65 37.26 36.11 36.59 3,227,463 +0.26(+0.70%)
Apr 06, 2021 35.50 36.79 35.41 36.33 3,873,936 +0.64(+1.79%)
Apr 05, 2021 35.92 35.99 34.72 35.69 4,178,299 +0.09(+0.25%)
Apr 01, 2021 35.74 36.02 35.07 35.61 3,477,867 +0.20(+0.55%)
Mar 31, 2021 36.45 36.69 35.31 35.41 6,463,523 -0.98(-2.69%)
Mar 30, 2021 36.69 37.19 35.79 36.39 3,864,213 -0.12(-0.32%)
Mar 29, 2021 37.02 37.46 36.06 36.51 4,819,112 -0.56(-1.51%)
Mar 26, 2021 39.22 39.66 34.65 37.07 13,009,600 -2.45(-6.20%)
Mar 25, 2021 39.41 40.18 38.81 39.52 4,912,022 +0.18(+0.45%)
Mar 24, 2021 40.99 41.28 39.30 39.34 4,132,047 -1.66(-4.04%)
Mar 23, 2021 42.50 42.60 40.83 41.00 3,638,442 -1.80(-4.22%)
Mar 22, 2021 42.04 42.86 41.62 42.80 3,876,004 +0.71(+1.69%)
Mar 19, 2021 42.17 42.47 41.75 42.09 6,550,179 +0.04(+0.10%)
Mar 18, 2021 41.67 42.81 41.65 42.05 3,762,510 -0.04(-0.09%)
Mar 17, 2021 42.72 43.25 40.68 42.09 4,445,119 -1.24(-2.85%)
Mar 16, 2021 42.27 43.93 42.20 43.32 5,195,148 +1.45(+3.47%)
Mar 15, 2021 42.17 42.87 41.47 41.87 3,845,811 -0.08(-0.19%)
Mar 12, 2021 40.93 42.18 40.92 41.95 3,894,130 +0.91(+2.22%)
Mar 11, 2021 40.40 41.57 40.07 41.04 2,970,873 +0.38(+0.94%)
Mar 10, 2021 39.23 40.79 39.17 40.66 2,761,236 +1.12(+2.83%)
Mar 09, 2021 41.33 41.46 39.26 39.54 5,483,534 -1.75(-4.23%)
Mar 08, 2021 39.87 41.57 39.15 41.28 5,922,624 +1.01(+2.52%)
Mar 05, 2021 38.64 40.42 38.14 40.27 6,966,769 +2.15(+5.63%)
Mar 04, 2021 38.68 39.33 37.02 38.12 6,312,888 -0.23(-0.61%)
Mar 03, 2021 37.22 39.55 36.58 38.36 13,774,928 +1.35(+3.64%)
Mar 02, 2021 33.79 37.85 33.67 37.01 12,923,227 +3.08(+9.08%)
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.