Stock Quote

Twenty-First Century Fox (NQ: FOXA )

39.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 50.46 50.55 50.22 50.43 8,475,926 +0.01(+0.02%)
Feb 27, 2019 50.75 50.79 50.41 50.42 10,316,126 -0.44(-0.87%)
Feb 26, 2019 50.77 50.87 50.60 50.86 10,125,848 +0.13(+0.26%)
Feb 25, 2019 51.09 51.27 50.62 50.73 19,916,345 -0.44(-0.86%)
Feb 22, 2019 50.73 51.17 50.64 51.17 28,081,100 +0.45(+0.89%)
Feb 21, 2019 50.63 50.86 50.34 50.72 35,671,353 -0.05(-0.10%)
Feb 20, 2019 50.65 50.79 50.50 50.77 12,205,278 +0.24(+0.47%)
Feb 19, 2019 50.43 50.63 50.26 50.53 8,661,198 +0.13(+0.26%)
Feb 15, 2019 50.25 50.43 50.06 50.40 9,863,200 +0.40(+0.80%)
Feb 14, 2019 49.57 50.05 49.55 50.00 14,395,961 +0.35(+0.70%)
Feb 13, 2019 49.63 49.76 49.59 49.65 7,886,685 +0.11(+0.22%)
Feb 12, 2019 49.61 49.65 49.50 49.54 4,385,790 -0.01(-0.02%)
Feb 11, 2019 49.71 49.75 49.50 49.55 5,481,938 -0.13(-0.26%)
Feb 08, 2019 49.30 49.69 49.30 49.68 10,081,700 +0.18(+0.36%)
Feb 07, 2019 49.30 49.51 49.23 49.50 5,424,223 +0.07(+0.14%)
Feb 06, 2019 49.33 49.49 49.28 49.43 7,158,999 +0.15(+0.30%)
Feb 05, 2019 49.32 49.40 49.23 49.28 6,179,982 -0.01(-0.02%)
Feb 04, 2019 49.21 49.35 49.17 49.29 4,266,455 +0.00(+0.00%)
Feb 01, 2019 49.30 49.35 49.14 49.29 7,514,100 -0.02(-0.04%)
Jan 31, 2019 49.07 49.31 49.01 49.31 11,246,175 +0.27(+0.55%)
Jan 30, 2019 49.08 49.16 48.78 49.04 9,866,174 -0.06(-0.12%)
Jan 29, 2019 49.28 49.35 48.99 49.10 12,028,259 -0.11(-0.22%)
Jan 28, 2019 49.13 49.24 49.02 49.21 10,299,945 -0.03(-0.06%)
Jan 25, 2019 49.01 49.24 48.90 49.24 6,786,000 +0.34(+0.70%)
Jan 24, 2019 48.63 48.93 48.54 48.90 9,415,181 +0.25(+0.51%)
Jan 23, 2019 48.70 48.92 48.49 48.65 11,872,940 +0.09(+0.19%)
Jan 22, 2019 48.50 48.88 48.46 48.56 8,001,936 -0.18(-0.37%)
Jan 18, 2019 48.72 48.76 48.33 48.74 8,749,600 +0.35(+0.72%)
Jan 17, 2019 48.19 48.58 48.09 48.39 10,174,090 +0.03(+0.06%)
Jan 16, 2019 48.56 48.67 48.32 48.36 10,509,510 -0.24(-0.49%)
Jan 15, 2019 48.76 48.82 48.43 48.60 10,493,267 -0.07(-0.14%)
Jan 14, 2019 48.51 48.85 48.51 48.67 9,200,279 -0.08(-0.16%)
Jan 11, 2019 48.64 48.94 48.60 48.75 7,629,000 -0.10(-0.20%)
Jan 10, 2019 48.53 48.96 48.47 48.85 5,456,976 +0.07(+0.14%)
Jan 09, 2019 48.44 48.88 48.40 48.78 6,087,488 +0.17(+0.35%)
Jan 08, 2019 48.50 48.71 48.33 48.61 7,530,246 +0.43(+0.89%)
Jan 07, 2019 47.95 48.32 47.81 48.18 5,502,036 +0.12(+0.25%)
Jan 04, 2019 47.71 48.33 47.58 48.06 10,486,900 +0.58(+1.22%)
Jan 03, 2019 47.66 47.92 47.13 47.48 11,281,277 -0.31(-0.65%)
Jan 02, 2019 47.65 48.07 47.58 47.79 7,061,393 -0.33(-0.69%)
Dec 31, 2018 48.14 48.32 47.65 48.12 4,670,700 +0.15(+0.31%)
Dec 28, 2018 48.17 48.50 47.70 47.97 6,440,600 -0.04(-0.08%)
Dec 27, 2018 47.33 48.10 47.05 48.01 7,537,447 +0.15(+0.31%)
Dec 26, 2018 46.58 47.88 46.52 47.86 9,231,752 +1.51(+3.26%)
Dec 24, 2018 47.00 47.19 46.33 46.35 5,719,900 -0.55(-1.17%)
Dec 21, 2018 48.08 48.46 46.83 46.90 19,204,100 -1.10(-2.29%)
Dec 20, 2018 48.52 48.65 47.69 48.00 15,504,481 -0.52(-1.07%)
Dec 19, 2018 48.93 49.36 48.30 48.52 15,083,611 -0.26(-0.53%)
Dec 18, 2018 49.06 49.14 48.55 48.78 11,204,969 -0.17(-0.35%)
Dec 17, 2018 49.08 49.33 48.77 48.95 11,907,247 -0.11(-0.22%)
Dec 14, 2018 48.90 49.34 48.90 49.06 10,875,300 -0.08(-0.16%)
Dec 13, 2018 49.25 49.37 49.08 49.14 12,255,741 +0.01(+0.02%)
Dec 12, 2018 49.59 49.61 49.06 49.13 13,249,095 -0.11(-0.22%)
Dec 11, 2018 49.64 49.66 49.19 49.24 6,527,391 -0.11(-0.22%)
Dec 10, 2018 49.21 49.41 48.93 49.35 10,856,732 +0.09(+0.18%)
Dec 07, 2018 49.41 49.53 49.15 49.26 12,879,499 -0.24(-0.48%)
Dec 06, 2018 49.02 49.50 48.95 49.50 14,145,094 +0.38(+0.77%)
Dec 04, 2018 49.69 49.73 48.90 49.12 18,515,900 -0.54(-1.09%)
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.