Stock Quote

Twenty-First Century Fox (NQ: FOXA )

35.84 USD -1.08 (-2.93%)
Streaming Delayed Price Updated: 12:41 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.11 34.62 34.11 34.29 10,073,883 +0.14(+0.41%)
Sep 29, 2014 34.25 34.51 34.02 34.15 13,296,162 -0.29(-0.84%)
Sep 26, 2014 33.62 34.50 33.62 34.44 11,129,424 +0.70(+2.07%)
Sep 25, 2014 34.42 34.54 33.73 33.74 12,240,362 -0.75(-2.17%)
Sep 24, 2014 34.15 34.54 34.07 34.49 8,473,301 +0.27(+0.79%)
Sep 23, 2014 34.46 34.57 34.21 34.22 10,437,358 -0.30(-0.87%)
Sep 22, 2014 35.00 35.08 34.38 34.52 15,461,354 -0.63(-1.79%)
Sep 19, 2014 34.63 35.46 34.63 35.15 25,997,781 +0.24(+0.69%)
Sep 18, 2014 34.64 34.94 34.62 34.91 6,961,049 +0.26(+0.75%)
Sep 17, 2014 34.79 34.92 34.51 34.65 14,247,449 -0.10(-0.29%)
Sep 16, 2014 34.88 35.08 34.59 34.75 12,144,734 -0.16(-0.46%)
Sep 15, 2014 34.95 35.01 34.53 34.91 9,915,258 -0.14(-0.40%)
Sep 12, 2014 35.34 35.40 34.96 35.05 12,086,690 -0.25(-0.71%)
Sep 11, 2014 34.83 35.82 34.83 35.30 13,304,994 -0.26(-0.72%)
Sep 10, 2014 35.59 35.71 35.36 35.55 7,408,636 -0.11(-0.32%)
Sep 09, 2014 35.76 35.89 35.47 35.67 8,795,509 -0.21(-0.59%)
Sep 08, 2014 35.90 36.36 35.83 35.88 14,039,074 -0.27(-0.75%)
Sep 05, 2014 35.83 36.33 35.83 36.15 8,935,051 +0.02(+0.06%)
Sep 04, 2014 36.27 36.56 36.10 36.13 11,031,869 -0.17(-0.47%)
Sep 03, 2014 36.00 36.34 35.86 36.30 11,825,370 +0.37(+1.03%)
Sep 02, 2014 35.39 35.99 35.39 35.93 8,477,216 +0.51(+1.44%)
Aug 29, 2014 35.77 35.42 35.42 35.42 9,515,800 -0.18(-0.51%)
Aug 28, 2014 35.63 35.81 35.57 35.60 6,975,848 -0.25(-0.70%)
Aug 27, 2014 35.53 35.85 35.47 35.85 6,088,206 +0.29(+0.82%)
Aug 26, 2014 35.57 35.77 35.47 35.56 6,629,916 +0.00(+0.00%)
Aug 25, 2014 35.79 35.95 35.42 35.56 6,169,631 -0.13(-0.36%)
Aug 22, 2014 35.81 35.92 35.51 35.69 6,367,989 -0.04(-0.11%)
Aug 21, 2014 35.67 35.85 35.49 35.73 7,833,107 +0.06(+0.17%)
Aug 20, 2014 36.08 36.08 35.58 35.67 9,274,172 -0.22(-0.61%)
Aug 19, 2014 35.95 36.04 35.63 35.89 9,121,335 -0.08(-0.22%)
Aug 18, 2014 36.00 36.24 35.78 35.97 10,115,772 +0.11(+0.31%)
Aug 15, 2014 36.01 36.11 35.68 35.86 17,620,805 +0.10(+0.28%)
Aug 14, 2014 35.29 35.81 35.29 35.76 15,799,342 +0.36(+1.02%)
Aug 13, 2014 35.11 35.45 35.02 35.40 15,511,242 +0.29(+0.83%)
Aug 12, 2014 34.69 35.26 34.59 35.11 17,794,402 +0.34(+0.98%)
Aug 11, 2014 34.52 34.98 34.16 34.77 19,259,678 +0.40(+1.16%)
Aug 08, 2014 33.71 34.41 33.70 34.37 18,765,019 +0.41(+1.21%)
Aug 07, 2014 34.51 34.92 33.69 33.96 42,015,237 +1.63(+5.04%)
Aug 06, 2014 33.20 33.25 32.20 32.33 49,970,567 +1.03(+3.29%)
Aug 05, 2014 31.47 31.78 31.27 31.30 25,827,869 -0.22(-0.70%)
Aug 04, 2014 31.92 32.08 31.50 31.52 18,577,643 -0.42(-1.31%)
Aug 01, 2014 31.71 32.08 31.53 31.94 16,580,746 +0.27(+0.85%)
Jul 31, 2014 31.89 32.27 31.67 31.67 21,813,810 -0.33(-1.03%)
Jul 30, 2014 32.25 32.53 31.93 32.00 27,828,388 -0.15(-0.47%)
Jul 29, 2014 32.56 32.64 32.15 32.15 15,845,830 -0.31(-0.96%)
Jul 28, 2014 32.83 32.93 32.42 32.46 17,754,173 -0.35(-1.07%)
Jul 25, 2014 33.47 33.49 32.78 32.81 18,561,196 -0.11(-0.33%)
Jul 24, 2014 32.68 33.01 32.62 32.92 24,515,963 +0.22(+0.67%)
Jul 23, 2014 33.08 33.18 32.56 32.70 24,305,553 -0.64(-1.92%)
Jul 22, 2014 33.08 33.47 32.89 33.34 15,797,884 +0.45(+1.37%)
Jul 21, 2014 32.90 33.15 32.74 32.89 16,952,202 -0.12(-0.36%)
Jul 18, 2014 33.05 33.14 32.58 33.01 29,432,001 +0.24(+0.73%)
Jul 17, 2014 32.99 33.31 32.68 32.77 38,794,291 -0.23(-0.70%)
Jul 16, 2014 35.25 35.29 32.69 33.00 89,282,325 -2.19(-6.22%)
Jul 15, 2014 35.46 35.54 34.83 35.19 9,962,055 -0.35(-0.98%)
Jul 14, 2014 35.75 35.93 35.49 35.54 5,968,127 -0.10(-0.28%)
Jul 11, 2014 35.73 35.88 35.29 35.64 10,288,171 -0.07(-0.20%)
Jul 10, 2014 35.46 35.90 35.22 35.71 6,190,876 -0.20(-0.56%)
Jul 09, 2014 35.18 35.98 35.17 35.91 11,174,454 +0.81(+2.31%)
Jul 08, 2014 35.67 35.77 34.97 35.10 12,079,494 -0.59(-1.65%)
Jul 07, 2014 36.06 36.14 35.62 35.69 6,243,209 -0.52(-1.44%)
Jul 03, 2014 35.74 36.21 36.21 36.21 6,806,200 +0.51(+1.43%)
Jul 02, 2014 35.19 35.78 35.17 35.70 7,889,487 +0.40(+1.13%)
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.