Stock Quote

Twenty-First Century Fox (NQ: FOXA )

37.69 USD -0.50 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 34.88 35.05 34.62 35.00 18,643,721 +0.19(+0.53%)
Feb 26, 2015 34.78 34.89 34.55 34.81 16,802,421 -0.09(-0.24%)
Feb 25, 2015 35.14 35.51 34.89 34.90 17,644,538 -0.34(-0.96%)
Feb 24, 2015 35.38 35.57 35.20 35.24 14,882,260 -0.12(-0.35%)
Feb 23, 2015 35.24 35.38 34.99 35.37 12,776,008 +0.07(+0.18%)
Feb 20, 2015 34.89 35.31 34.53 35.30 12,620,927 +0.50(+1.44%)
Feb 19, 2015 34.65 34.87 34.46 34.80 9,307,787 +0.14(+0.40%)
Feb 18, 2015 35.20 35.35 34.47 34.66 12,137,972 -0.40(-1.14%)
Feb 17, 2015 34.68 35.06 34.45 35.06 12,989,071 +0.35(+0.99%)
Feb 13, 2015 34.45 34.72 34.72 34.72 12,138,000 +0.31(+0.89%)
Feb 12, 2015 34.94 34.99 34.20 34.41 19,079,602 -0.40(-1.16%)
Feb 11, 2015 34.42 34.83 34.21 34.81 14,119,629 +0.35(+1.03%)
Feb 10, 2015 34.20 34.61 33.88 34.46 13,447,578 +0.41(+1.20%)
Feb 09, 2015 33.51 34.13 33.43 34.05 17,959,892 +0.47(+1.40%)
Feb 06, 2015 32.88 33.84 32.72 33.58 16,532,387 +0.78(+2.38%)
Feb 05, 2015 32.80 33.15 32.54 32.80 37,681,118 -1.86(-5.37%)
Feb 04, 2015 34.59 35.09 34.15 34.66 22,711,630 +0.05(+0.16%)
Feb 03, 2015 34.04 34.63 33.86 34.60 12,525,686 +0.83(+2.47%)
Feb 02, 2015 33.24 33.81 32.88 33.77 13,486,380 +0.61(+1.84%)
Jan 30, 2015 33.59 33.69 33.08 33.16 13,614,310 -0.70(-2.05%)
Jan 29, 2015 33.66 34.06 33.18 33.85 8,771,893 +0.29(+0.88%)
Jan 28, 2015 34.21 34.31 33.53 33.56 8,219,887 -0.60(-1.76%)
Jan 27, 2015 34.21 34.53 34.04 34.16 7,675,076 -0.38(-1.10%)
Jan 26, 2015 34.40 34.57 33.93 34.54 7,117,293 +0.25(+0.73%)
Jan 23, 2015 33.95 34.80 33.95 34.29 9,570,728 -0.27(-0.78%)
Jan 22, 2015 34.10 34.65 33.83 34.56 12,978,108 +0.65(+1.92%)
Jan 21, 2015 34.16 34.16 33.65 33.91 13,113,281 -0.21(-0.60%)
Jan 20, 2015 35.15 35.22 33.95 34.12 13,421,145 -0.82(-2.36%)
Jan 16, 2015 34.50 35.08 34.49 34.94 11,778,916 +0.35(+1.01%)
Jan 15, 2015 34.99 35.20 34.47 34.59 8,630,488 -0.27(-0.77%)
Jan 14, 2015 34.66 35.16 34.51 34.86 8,401,391 -0.27(-0.77%)
Jan 13, 2015 35.60 36.16 34.92 35.13 12,732,892 -0.25(-0.71%)
Jan 12, 2015 35.50 35.60 34.80 35.38 10,749,926 +0.00(+0.00%)
Jan 09, 2015 35.66 35.85 35.36 35.38 8,853,524 -0.30(-0.84%)
Jan 08, 2015 35.47 35.92 35.32 35.68 14,922,813 +0.37(+1.03%)
Jan 07, 2015 36.74 36.79 34.99 35.31 27,172,689 -1.30(-3.56%)
Jan 06, 2015 37.12 37.23 36.44 36.62 7,572,166 -0.46(-1.24%)
Jan 05, 2015 37.73 37.84 37.05 37.08 8,345,743 -0.77(-2.03%)
Jan 02, 2015 38.70 38.70 37.66 37.85 7,769,109 -0.56(-1.45%)
Dec 31, 2014 38.88 38.40 38.40 38.40 6,740,100 -0.27(-0.70%)
Dec 30, 2014 38.77 38.95 38.45 38.67 5,698,258 -0.33(-0.86%)
Dec 29, 2014 38.73 39.15 38.73 39.01 5,081,926 +0.12(+0.31%)
Dec 26, 2014 38.74 38.98 38.71 38.89 3,780,401 +0.18(+0.46%)
Dec 24, 2014 38.95 38.71 38.71 38.71 3,187,900 -0.03(-0.08%)
Dec 23, 2014 39.03 39.27 38.69 38.74 9,911,420 -0.23(-0.59%)
Dec 22, 2014 38.48 38.99 38.46 38.97 8,270,825 +0.46(+1.19%)
Dec 19, 2014 37.84 38.59 37.73 38.51 24,141,502 +0.76(+2.01%)
Dec 18, 2014 37.53 37.83 37.33 37.75 16,148,971 +0.52(+1.40%)
Dec 17, 2014 36.48 37.40 36.31 37.23 11,306,723 +1.02(+2.82%)
Dec 16, 2014 36.84 37.13 36.20 36.21 13,103,704 -0.29(-0.79%)
Dec 15, 2014 36.99 37.08 36.47 36.50 14,788,311 -0.40(-1.08%)
Dec 12, 2014 36.57 37.30 36.47 36.90 11,823,049 -0.21(-0.58%)
Dec 11, 2014 37.82 37.82 36.93 37.12 8,277,464 +0.12(+0.34%)
Dec 10, 2014 37.03 37.20 36.85 36.99 10,904,500 -0.12(-0.32%)
Dec 09, 2014 37.02 37.39 36.71 37.11 8,857,452 -0.28(-0.75%)
Dec 08, 2014 37.84 38.08 37.35 37.39 9,667,319 -0.42(-1.11%)
Dec 05, 2014 37.70 37.84 37.41 37.81 11,000,118 +0.18(+0.48%)
Dec 04, 2014 37.15 37.79 37.11 37.63 14,156,271 +0.38(+1.02%)
Dec 03, 2014 37.22 37.43 36.98 37.25 9,897,088 +0.06(+0.16%)
Dec 02, 2014 37.27 37.54 37.12 37.19 10,380,622 -0.09(-0.24%)
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.