Stock Quote

Twenty-First Century Fox (NQ: FOXA )

39.69 USD -0.21 (-0.53%)
Streaming Delayed Price Updated: 3:33 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 28.77 29.21 28.36 29.17 4,180,800 +0.24(+0.83%)
May 28, 2020 29.61 29.94 28.86 28.93 3,400,395 -0.72(-2.43%)
May 27, 2020 29.68 30.16 29.04 29.65 5,280,622 +0.62(+2.14%)
May 26, 2020 28.74 29.25 28.48 29.03 4,499,733 +1.23(+4.42%)
May 22, 2020 27.53 27.96 27.47 27.80 2,656,900 +0.18(+0.65%)
May 21, 2020 27.61 28.07 27.56 27.62 2,945,545 -0.19(-0.68%)
May 20, 2020 27.88 28.43 27.63 27.81 3,226,805 +0.24(+0.87%)
May 19, 2020 27.49 28.13 27.00 27.57 4,340,348 +0.10(+0.36%)
May 18, 2020 26.99 27.64 26.63 27.47 4,533,347 +1.41(+5.41%)
May 15, 2020 25.52 26.19 25.24 26.06 3,136,000 +0.29(+1.13%)
May 14, 2020 24.12 25.83 23.77 25.77 4,823,552 +1.25(+5.10%)
May 13, 2020 25.22 25.22 23.74 24.52 4,540,491 -0.83(-3.27%)
May 12, 2020 25.81 26.08 25.17 25.35 3,936,097 -0.32(-1.25%)
May 11, 2020 25.54 26.06 25.04 25.67 4,509,096 -0.33(-1.27%)
May 08, 2020 25.97 26.30 25.63 26.00 6,613,700 +0.75(+2.97%)
May 07, 2020 26.46 27.08 25.21 25.25 8,124,990 +0.44(+1.77%)
May 06, 2020 24.30 25.00 23.57 24.81 5,373,891 +0.71(+2.95%)
May 05, 2020 25.04 25.36 23.89 24.10 4,870,397 -0.90(-3.60%)
May 04, 2020 25.32 25.42 24.56 25.00 4,232,528 -0.43(-1.69%)
May 01, 2020 25.43 25.82 24.98 25.43 2,782,700 -0.44(-1.70%)
Apr 30, 2020 27.56 27.88 25.40 25.87 6,059,634 -2.50(-8.81%)
Apr 29, 2020 28.02 28.62 27.95 28.37 5,137,944 +1.23(+4.53%)
Apr 28, 2020 26.99 28.06 26.71 27.14 5,663,012 +0.75(+2.84%)
Apr 27, 2020 25.21 26.68 25.01 26.39 3,912,929 +1.55(+6.26%)
Apr 24, 2020 24.90 25.01 24.36 24.83 4,955,100 -0.03(-0.10%)
Apr 23, 2020 24.88 25.43 23.92 24.86 4,201,873 +0.09(+0.36%)
Apr 22, 2020 26.05 26.39 24.71 24.77 3,965,344 -0.77(-3.01%)
Apr 21, 2020 25.38 25.90 25.15 25.54 3,155,352 -0.52(-2.00%)
Apr 20, 2020 26.17 26.78 25.98 26.06 2,551,547 -0.82(-3.03%)
Apr 17, 2020 26.19 26.95 25.97 26.88 4,006,800 +1.33(+5.23%)
Apr 16, 2020 25.64 25.95 24.85 25.54 2,594,481 -0.16(-0.62%)
Apr 15, 2020 25.77 25.87 24.96 25.70 2,454,591 -0.81(-3.06%)
Apr 14, 2020 26.34 26.66 25.91 26.51 2,735,373 +0.52(+2.00%)
Apr 13, 2020 25.83 26.11 24.94 25.99 3,468,351 +0.00(+0.00%)
Apr 09, 2020 26.54 27.08 25.60 25.99 5,180,200 -0.31(-1.18%)
Apr 08, 2020 25.94 26.57 25.51 26.30 4,832,244 +0.81(+3.18%)
Apr 07, 2020 26.21 27.11 25.39 25.49 4,559,902 +0.43(+1.72%)
Apr 06, 2020 23.42 25.26 23.32 25.06 4,453,831 +2.76(+12.38%)
Apr 03, 2020 22.51 22.73 21.81 22.30 4,296,000 -0.37(-1.63%)
Apr 02, 2020 22.49 23.50 22.00 22.67 4,944,613 +0.33(+1.48%)
Apr 01, 2020 22.67 22.78 21.95 22.34 4,556,122 -1.29(-5.46%)
Mar 31, 2020 24.69 24.82 23.45 23.63 5,594,115 -0.68(-2.80%)
Mar 30, 2020 22.30 24.47 22.00 24.31 5,909,893 +1.80(+8.00%)
Mar 27, 2020 24.16 24.26 22.33 22.51 6,134,500 -2.46(-9.85%)
Mar 26, 2020 24.20 25.55 24.15 24.97 5,185,752 +0.83(+3.44%)
Mar 25, 2020 22.36 25.42 21.98 24.14 7,525,541 +1.85(+8.30%)
Mar 24, 2020 21.12 22.35 20.55 22.29 6,343,508 +2.09(+10.35%)
Mar 23, 2020 21.13 21.34 19.81 20.20 8,091,687 -0.79(-3.76%)
Mar 20, 2020 23.17 23.60 20.85 20.99 8,498,700 -1.83(-8.02%)
Mar 19, 2020 22.29 23.90 20.78 22.82 6,085,350 +0.48(+2.15%)
Mar 18, 2020 23.72 24.70 21.84 22.34 7,119,280 -2.80(-11.14%)
Mar 17, 2020 24.37 25.58 22.92 25.14 7,751,245 +1.13(+4.71%)
Mar 16, 2020 23.81 24.97 23.12 24.01 9,605,841 -2.14(-8.18%)
Mar 13, 2020 27.56 28.64 24.60 26.15 6,759,900 -0.07(-0.27%)
Mar 12, 2020 26.76 27.10 24.87 26.22 7,766,052 -1.56(-5.62%)
Mar 11, 2020 28.21 28.66 27.52 27.78 5,405,485 -1.33(-4.57%)
Mar 10, 2020 28.27 29.26 27.00 29.11 4,608,524 +1.63(+5.93%)
Mar 09, 2020 26.93 27.99 25.04 27.48 6,989,032 -1.36(-4.72%)
Mar 06, 2020 28.25 29.09 28.16 28.84 8,403,600 -0.60(-2.04%)
Mar 05, 2020 30.16 30.39 29.18 29.44 5,392,173 -1.49(-4.82%)
Mar 04, 2020 31.32 31.57 30.42 30.93 4,338,437 -0.06(-0.19%)
Mar 03, 2020 31.42 32.63 30.66 30.99 4,869,173 -1.12(-3.49%)
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.