Stock Quote

Twenty-First Century Fox (NQ: FOXA )

39.90 USD -1.12 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 34.53 34.53 34.53 0 +0.05(+0.15%)
Dec 28, 2017 34.69 34.69 34.38 34.48 3,434,947 -0.07(-0.20%)
Dec 27, 2017 34.71 34.75 34.48 34.55 5,147,749 -0.05(-0.14%)
Dec 26, 2017 35.31 35.43 34.59 34.60 4,695,072 -0.64(-1.82%)
Dec 22, 2017 35.09 35.35 34.88 35.24 6,566,619 +0.13(+0.37%)
Dec 21, 2017 34.20 35.33 34.13 35.11 13,139,956 +0.84(+2.45%)
Dec 20, 2017 35.05 35.29 34.26 34.27 15,625,967 -0.79(-2.25%)
Dec 19, 2017 35.17 35.46 34.93 35.06 15,564,073 -0.13(-0.37%)
Dec 18, 2017 35.00 35.53 34.76 35.19 21,359,218 +0.20(+0.57%)
Dec 15, 2017 34.91 35.86 34.77 34.99 36,905,277 +0.11(+0.32%)
Dec 14, 2017 32.42 35.15 32.35 34.88 55,344,549 +2.13(+6.50%)
Dec 13, 2017 33.77 33.78 32.38 32.75 21,609,076 -1.35(-3.96%)
Dec 12, 2017 33.87 34.18 33.25 34.10 17,777,462 +0.44(+1.31%)
Dec 11, 2017 33.43 33.77 33.21 33.66 9,412,258 +0.36(+1.08%)
Dec 08, 2017 34.41 34.50 33.25 33.30 13,201,685 -0.88(-2.57%)
Dec 07, 2017 33.35 34.75 33.13 34.18 26,582,109 +0.97(+2.92%)
Dec 06, 2017 33.30 33.94 32.71 33.21 16,300,930 +0.22(+0.67%)
Dec 05, 2017 33.13 34.48 32.91 32.99 22,924,509 -0.10(-0.30%)
Dec 04, 2017 32.63 34.02 32.58 33.09 15,878,457 +0.90(+2.80%)
Dec 01, 2017 31.49 32.35 31.37 32.19 11,882,124 +0.25(+0.78%)
Nov 30, 2017 32.26 31.52 31.94 10,734,587 -0.16(-0.50%)
Nov 29, 2017 31.04 32.31 31.02 32.10 12,237,420 +1.24(+4.02%)
Nov 28, 2017 30.60 30.91 30.32 30.86 7,495,080 +0.47(+1.55%)
Nov 27, 2017 30.43 30.56 30.32 30.39 4,014,741 -0.08(-0.26%)
Nov 24, 2017 30.45 30.80 30.36 30.47 2,150,921 -0.14(-0.46%)
Nov 22, 2017 30.87 30.96 30.55 30.61 4,604,767 -0.27(-0.87%)
Nov 21, 2017 30.71 31.10 30.41 30.88 7,010,243 +0.22(+0.72%)
Nov 20, 2017 31.02 31.62 30.39 30.66 13,340,829 -0.49(-1.57%)
Nov 17, 2017 31.19 31.46 30.22 31.15 35,337,271 +1.83(+6.24%)
Nov 16, 2017 28.36 29.55 28.36 29.32 11,752,845 +0.59(+2.05%)
Nov 15, 2017 27.88 28.83 27.53 28.73 15,046,498 +0.70(+2.50%)
Nov 14, 2017 28.31 28.48 27.77 28.03 8,690,142 -0.52(-1.82%)
Nov 13, 2017 28.66 28.78 28.20 28.55 5,775,034 -0.29(-1.01%)
Nov 10, 2017 28.98 29.95 28.74 28.84 14,782,687 +0.14(+0.49%)
Nov 09, 2017 27.33 29.77 27.29 28.70 19,206,496 +0.61(+2.17%)
Nov 08, 2017 27.71 28.60 27.47 28.09 11,087,114 +0.34(+1.23%)
Nov 07, 2017 27.42 28.60 27.42 27.75 25,605,931 +0.30(+1.09%)
Nov 06, 2017 24.93 27.53 24.81 27.45 29,880,543 +2.48(+9.93%)
Nov 03, 2017 25.78 25.89 24.91 24.97 11,423,450 -0.84(-3.25%)
Nov 02, 2017 26.00 26.17 25.56 25.81 10,081,327 -0.17(-0.65%)
Nov 01, 2017 26.29 26.51 25.95 25.98 4,804,152 -0.17(-0.65%)
Oct 31, 2017 26.48 26.48 26.01 26.15 4,391,373 -0.24(-0.91%)
Oct 30, 2017 26.30 26.70 26.19 26.39 4,910,401 -0.02(-0.08%)
Oct 27, 2017 26.03 26.44 25.56 26.41 8,691,272 +0.10(+0.38%)
Oct 26, 2017 26.32 26.68 26.05 26.31 5,177,392 +0.18(+0.69%)
Oct 25, 2017 26.18 26.35 26.00 26.13 4,141,297 -0.10(-0.38%)
Oct 24, 2017 26.62 26.70 26.21 26.23 5,339,512 -0.46(-1.72%)
Oct 23, 2017 27.51 27.57 26.64 26.69 5,644,300 -0.81(-2.95%)
Oct 20, 2017 27.55 27.64 27.30 27.50 8,879,892 +0.13(+0.47%)
Oct 19, 2017 27.07 27.41 26.95 27.37 5,743,185 +0.19(+0.70%)
Oct 18, 2017 26.96 27.39 26.84 27.18 8,363,299 +0.30(+1.12%)
Oct 17, 2017 26.56 26.92 26.55 26.88 4,726,561 +0.19(+0.71%)
Oct 16, 2017 26.54 26.87 26.42 26.69 5,916,967 +0.17(+0.64%)
Oct 13, 2017 26.29 26.58 26.08 26.52 9,834,312 +0.38(+1.45%)
Oct 12, 2017 25.80 26.41 25.78 26.14 13,160,657 +0.03(+0.11%)
Oct 11, 2017 26.63 26.63 25.80 26.11 15,001,790 -0.66(-2.47%)
Oct 10, 2017 26.64 27.18 26.59 26.77 8,585,522 +0.19(+0.71%)
Oct 09, 2017 27.00 27.01 26.57 26.58 3,955,643 -0.41(-1.52%)
Oct 06, 2017 26.96 27.02 26.73 26.99 6,363,379 +0.04(+0.15%)
Oct 05, 2017 27.20 27.30 26.84 26.95 8,622,541 -0.15(-0.55%)
Oct 04, 2017 26.63 27.30 26.51 27.10 10,967,619 +0.47(+1.76%)
Oct 03, 2017 26.65 26.77 26.45 26.63 5,030,468 +0.03(+0.11%)
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.