Stock Quote

Twenty-First Century Fox (NQ: FOXA )

33.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.66 38.86 38.31 38.55 8,555,250 -0.11(-0.28%)
May 30, 2018 38.80 39.12 38.48 38.66 11,558,663 +0.01(+0.03%)
May 29, 2018 38.69 38.94 38.24 38.65 9,866,792 -0.37(-0.95%)
May 25, 2018 39.02 39.02 39.02 0 +0.09(+0.23%)
May 24, 2018 38.85 39.46 38.59 38.93 13,630,869 +0.16(+0.41%)
May 23, 2018 38.53 39.09 38.38 38.77 13,704,596 +0.61(+1.60%)
May 22, 2018 38.09 38.55 38.01 38.16 9,773,253 +0.23(+0.61%)
May 21, 2018 37.81 38.08 37.72 37.93 6,777,265 +0.27(+0.72%)
May 18, 2018 37.67 37.84 37.50 37.66 7,432,031 -0.11(-0.29%)
May 17, 2018 38.05 38.32 37.70 37.77 7,579,484 -0.39(-1.02%)
May 16, 2018 37.94 38.27 37.80 38.16 3,556,597 +0.29(+0.77%)
May 15, 2018 37.53 37.91 37.43 37.87 5,411,681 +0.11(+0.29%)
May 14, 2018 37.87 38.02 37.45 37.76 8,968,942 -0.18(-0.47%)
May 11, 2018 37.92 38.11 37.65 37.94 6,280,150 +0.02(+0.05%)
May 10, 2018 37.79 38.27 37.69 37.92 8,358,087 +0.22(+0.58%)
May 09, 2018 38.21 38.32 37.57 37.70 10,990,941 -0.29(-0.76%)
May 08, 2018 38.96 39.35 37.85 37.99 17,346,568 -0.05(-0.13%)
May 07, 2018 37.94 38.28 37.70 38.04 7,137,519 +0.38(+1.01%)
May 04, 2018 36.72 37.80 36.42 37.66 9,307,142 +0.78(+2.11%)
May 03, 2018 36.56 37.11 35.86 36.88 10,950,779 +0.15(+0.41%)
May 02, 2018 36.51 37.15 36.33 36.73 14,058,023 +0.16(+0.44%)
May 01, 2018 36.43 36.74 36.19 36.57 6,772,509 +0.01(+0.03%)
Apr 30, 2018 36.63 37.06 36.50 36.56 8,128,468 +0.14(+0.38%)
Apr 27, 2018 36.20 36.81 35.92 36.42 11,439,205 +0.17(+0.47%)
Apr 26, 2018 36.65 37.19 36.21 36.25 17,312,424 -0.33(-0.90%)
Apr 25, 2018 36.01 37.12 35.79 36.58 13,347,865 +0.56(+1.55%)
Apr 24, 2018 36.73 36.81 35.80 36.02 8,179,142 -0.47(-1.29%)
Apr 23, 2018 36.70 36.85 36.27 36.49 5,702,243 -0.19(-0.52%)
Apr 20, 2018 37.18 37.32 36.62 36.68 7,036,204 -0.52(-1.40%)
Apr 19, 2018 37.30 37.97 37.08 37.20 8,640,039 -0.11(-0.29%)
Apr 18, 2018 37.58 37.76 37.24 37.31 4,484,925 -0.23(-0.61%)
Apr 17, 2018 37.28 37.89 37.13 37.54 7,516,955 +0.50(+1.35%)
Apr 16, 2018 37.14 37.25 36.72 37.04 5,975,170 +0.25(+0.68%)
Apr 13, 2018 36.61 36.99 36.52 36.79 9,890,064 +0.30(+0.82%)
Apr 12, 2018 36.24 36.65 36.16 36.49 9,373,750 +0.31(+0.86%)
Apr 11, 2018 35.75 36.59 35.70 36.18 8,436,024 -0.09(-0.25%)
Apr 10, 2018 36.04 36.59 35.75 36.27 10,158,548 +0.57(+1.60%)
Apr 09, 2018 35.87 36.31 35.59 35.70 8,126,446 +0.01(+0.03%)
Apr 06, 2018 36.13 36.48 35.40 35.69 9,260,488 -0.67(-1.84%)
Apr 05, 2018 36.34 36.56 35.83 36.36 10,937,475 +0.22(+0.61%)
Apr 04, 2018 35.88 36.29 35.46 36.14 11,128,470 +0.00(+0.00%)
Apr 03, 2018 36.21 36.27 35.58 36.14 10,411,221 +0.01(+0.03%)
Apr 02, 2018 36.46 36.69 35.68 36.13 7,373,479 -0.56(-1.53%)
Mar 29, 2018 36.69 36.69 36.69 0 +0.81(+2.26%)
Mar 28, 2018 36.60 36.65 35.85 35.88 15,568,736 -0.60(-1.64%)
Mar 27, 2018 37.21 37.22 36.25 36.48 8,955,634 -0.55(-1.49%)
Mar 26, 2018 36.59 37.13 36.30 37.03 9,190,293 +0.91(+2.52%)
Mar 23, 2018 36.78 37.08 36.09 36.12 6,805,200 -0.63(-1.71%)
Mar 22, 2018 36.54 37.11 36.19 36.75 10,276,849 -0.11(-0.30%)
Mar 21, 2018 36.65 37.18 36.60 36.86 7,774,671 +0.17(+0.46%)
Mar 20, 2018 36.91 37.09 36.56 36.69 10,694,080 -0.09(-0.24%)
Mar 19, 2018 36.95 37.12 36.41 36.78 7,417,591 -0.36(-0.97%)
Mar 16, 2018 37.30 37.60 37.13 37.14 11,581,684 -0.01(-0.03%)
Mar 15, 2018 37.64 37.73 37.13 37.15 5,544,153 -0.54(-1.43%)
Mar 14, 2018 37.52 37.78 37.40 37.69 5,041,677 +0.28(+0.75%)
Mar 13, 2018 38.00 38.16 37.24 37.41 5,760,119 -0.57(-1.50%)
Mar 12, 2018 37.73 38.27 37.58 37.98 6,028,600 +0.25(+0.66%)
Mar 09, 2018 37.32 37.75 37.27 37.73 6,126,188 +0.55(+1.48%)
Mar 08, 2018 37.18 37.45 36.93 37.18 5,040,418 +0.16(+0.43%)
Mar 07, 2018 36.67 37.02 7,465,016 -0.52(-1.39%)
Mar 06, 2018 36.64 37.55 36.52 37.54 7,878,395 +0.89(+2.43%)
Mar 05, 2018 36.14 37.13 36.00 36.65 7,909,916 +0.28(+0.77%)
Mar 02, 2018 35.86 36.47 35.53 36.37 12,111,025 +0.45(+1.25%)
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.