Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 +0.45 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 18.13 18.30 17.85 17.85 21,466,350 -0.25(-1.36%)
Jan 30, 2012 17.71 18.13 17.61 18.09 21,749,670 +0.20(+1.11%)
Jan 27, 2012 17.85 17.97 17.75 17.89 14,859,460 +0.06(+0.32%)
Jan 26, 2012 17.95 18.00 17.71 17.84 26,308,954 +0.04(+0.21%)
Jan 25, 2012 17.95 18.01 17.76 17.80 29,852,402 -0.27(-1.52%)
Jan 24, 2012 18.09 18.21 17.90 18.07 14,307,804 -0.13(-0.73%)
Jan 23, 2012 18.08 18.30 17.98 18.21 13,411,417 +0.02(+0.10%)
Jan 20, 2012 18.75 18.75 18.08 18.19 23,960,408 -0.51(-2.74%)
Jan 19, 2012 18.31 18.71 18.27 18.70 22,727,518 +0.43(+2.33%)
Jan 18, 2012 18.05 18.40 18.01 18.27 20,295,928 +0.25(+1.37%)
Jan 17, 2012 18.02 18.09 17.88 18.03 19,755,458 +0.39(+2.20%)
Jan 13, 2012 17.85 17.87 17.50 17.64 10,588,560 -0.27(-1.48%)
Jan 12, 2012 17.88 17.97 17.70 17.90 14,616,238 +0.09(+0.48%)
Jan 11, 2012 17.67 17.87 17.62 17.82 16,610,555 +0.14(+0.80%)
Jan 10, 2012 17.60 17.85 17.54 17.67 18,894,312 +0.28(+1.63%)
Jan 09, 2012 17.36 17.46 17.27 17.39 12,731,977 +0.05(+0.27%)
Jan 06, 2012 17.53 17.68 17.33 17.34 18,233,128 -0.18(-1.03%)
Jan 05, 2012 17.26 17.55 17.07 17.52 21,936,016 +0.26(+1.48%)
Jan 04, 2012 17.36 17.43 17.19 17.27 21,260,904 -0.12(-0.71%)
Jan 03, 2012 17.28 17.53 17.27 17.39 27,243,750 +0.48(+2.86%)
Dec 30, 2011 16.94 17.01 16.85 16.91 8,606,905 -0.03(-0.17%)
Dec 29, 2011 16.77 16.96 16.64 16.94 19,141,544 +0.40(+2.41%)
Dec 28, 2011 16.82 16.83 16.47 16.54 13,848,900 -0.28(-1.69%)
Dec 27, 2011 16.65 16.88 16.61 16.82 7,080,883 +0.12(+0.74%)
Dec 23, 2011 16.53 16.70 16.48 16.70 7,168,675 +0.25(+1.50%)
Dec 22, 2011 16.47 16.56 16.30 16.45 14,548,389 -0.04(-0.23%)
Dec 21, 2011 16.33 16.54 16.25 16.49 19,861,610 +0.21(+1.28%)
Dec 20, 2011 16.13 16.33 16.04 16.28 24,253,434 +0.41(+2.57%)
Dec 19, 2011 16.20 16.25 15.81 15.87 15,489,411 -0.22(-1.35%)
Dec 16, 2011 16.28 16.53 16.09 16.09 49,755,904 -0.07(-0.41%)
Dec 15, 2011 16.47 16.50 16.13 16.16 20,512,138 -0.09(-0.53%)
Dec 14, 2011 16.23 16.40 16.06 16.24 22,326,438 -0.11(-0.70%)
Dec 13, 2011 16.66 16.82 16.27 16.36 18,665,336 -0.18(-1.09%)
Dec 12, 2011 16.58 16.59 16.35 16.54 19,490,920 -0.10(-0.63%)
Dec 09, 2011 16.38 16.75 16.34 16.64 16,625,750 +0.39(+2.39%)
Dec 08, 2011 16.72 16.73 16.22 16.25 21,132,274 -0.51(-3.05%)
Dec 07, 2011 16.79 16.94 16.46 16.76 24,812,266 -0.16(-0.95%)
Dec 06, 2011 16.84 17.05 16.77 16.93 16,869,078 +0.14(+0.85%)
Dec 05, 2011 17.05 17.06 16.66 16.78 17,574,370 +0.10(+0.62%)
Dec 02, 2011 16.82 16.98 16.67 16.68 11,528,211 +0.04(+0.23%)
Dec 01, 2011 16.61 16.76 16.42 16.64 19,141,228 +0.11(+0.69%)
Nov 30, 2011 16.12 16.54 16.12 16.53 25,646,714 +0.85(+5.44%)
Nov 29, 2011 15.64 15.90 15.58 15.67 17,725,052 +0.04(+0.24%)
Nov 28, 2011 15.50 15.78 15.48 15.64 15,472,317 +0.50(+3.32%)
Nov 25, 2011 15.10 15.37 15.10 15.13 5,872,685 -0.06(-0.37%)
Nov 23, 2011 15.35 15.45 15.11 15.19 18,914,468 -0.36(-2.32%)
Nov 22, 2011 15.39 15.63 15.32 15.55 22,655,342 +0.11(+0.74%)
Nov 21, 2011 15.32 15.53 15.16 15.44 30,504,724 -0.03(-0.18%)
Nov 18, 2011 15.80 15.87 15.45 15.47 36,808,876 -0.27(-1.75%)
Nov 17, 2011 15.88 16.05 15.65 15.74 26,369,206 -0.17(-1.07%)
Nov 16, 2011 16.20 16.36 15.89 15.91 24,956,406 -0.63(-3.78%)
Nov 15, 2011 16.10 16.65 16.10 16.54 17,109,240 +0.35(+2.17%)
Nov 14, 2011 16.15 16.22 16.04 16.19 17,111,034 -0.09(-0.52%)
Nov 11, 2011 16.17 16.40 16.10 16.27 20,847,478 +0.33(+2.08%)
Nov 10, 2011 15.83 16.02 15.51 15.94 19,792,178 +0.36(+2.31%)
Nov 09, 2011 15.91 16.00 15.49 15.58 26,077,656 -0.74(-4.53%)
Nov 08, 2011 16.20 16.36 15.83 16.32 33,751,452 +0.26(+1.59%)
Nov 07, 2011 15.93 16.13 15.81 16.06 30,031,152 +0.14(+0.89%)
Nov 04, 2011 15.89 16.00 15.68 15.92 20,550,440 -0.08(-0.47%)
Nov 03, 2011 16.53 16.56 15.85 16.00 57,474,124 -0.02(-0.12%)
Nov 02, 2011 16.02 16.18 15.73 16.02 40,888,156 +0.20(+1.26%)
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.