Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.24 +0.29 (+0.94%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 36.55 36.91 36.15 36.71 5,895,300 +0.31(+0.85%)
Mar 28, 2019 36.85 37.15 36.34 36.40 5,326,229 -0.52(-1.41%)
Mar 27, 2019 37.52 37.91 36.76 36.92 5,578,118 -0.62(-1.65%)
Mar 26, 2019 37.65 38.28 37.51 37.54 6,287,000 +0.10(+0.27%)
Mar 25, 2019 38.89 38.96 37.39 37.44 9,338,926 -1.28(-3.31%)
Mar 22, 2019 39.93 39.99 37.69 38.72 10,897,900 -1.30(-3.25%)
Mar 21, 2019 39.00 40.07 38.75 40.02 12,750,291 +1.40(+3.63%)
Mar 20, 2019 40.49 40.81 38.24 38.62 15,683,239 -1.72(-4.26%)
Mar 19, 2019 41.55 41.70 39.84 40.34 9,993,667 -11.02(-21.46%)
Mar 18, 2019 51.50 51.82 51.24 51.36 10,335,707 -0.65(-1.25%)
Mar 15, 2019 51.84 52.05 51.79 52.01 10,363,100 +0.31(+0.60%)
Mar 14, 2019 51.32 51.95 51.15 51.70 27,352,694 +0.50(+0.98%)
Mar 13, 2019 51.02 51.23 50.86 51.20 39,661,460 +0.32(+0.63%)
Mar 12, 2019 50.65 50.95 50.50 50.88 23,448,012 +0.35(+0.69%)
Mar 11, 2019 50.58 50.58 50.36 50.53 8,073,626 +0.08(+0.16%)
Mar 08, 2019 50.45 50.59 50.26 50.45 9,306,400 -0.14(-0.28%)
Mar 07, 2019 50.59 50.66 50.45 50.59 4,655,321 -0.05(-0.10%)
Mar 06, 2019 50.62 50.66 50.47 50.64 7,344,820 +0.09(+0.18%)
Mar 05, 2019 50.70 50.70 50.48 50.55 10,010,161 -0.09(-0.18%)
Mar 04, 2019 50.87 50.87 50.20 50.64 12,119,062 +0.03(+0.06%)
Mar 01, 2019 50.63 50.68 50.40 50.61 6,539,500 +0.18(+0.36%)
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 19,916,344 -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 35,671,352 -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 49.16 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%)
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.