Stock Quote

Twenty-First Century Fox (NQ: FOXA )

39.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 30.25 31.68 30.16 30.74 7,567,100 -0.60(-1.91%)
Feb 27, 2020 32.23 32.89 31.33 31.34 7,439,938 -1.45(-4.42%)
Feb 26, 2020 33.56 33.77 32.40 32.79 5,632,267 -0.42(-1.26%)
Feb 25, 2020 34.81 35.00 33.02 33.21 5,241,255 -1.48(-4.27%)
Feb 24, 2020 35.65 35.65 34.48 34.69 5,577,610 -1.30(-3.61%)
Feb 21, 2020 36.71 37.60 35.75 35.99 5,024,100 -1.04(-2.81%)
Feb 20, 2020 37.70 37.90 36.33 37.03 5,305,658 -1.00(-2.63%)
Feb 19, 2020 37.93 38.28 37.60 38.03 1,839,277 +0.25(+0.66%)
Feb 18, 2020 37.76 37.99 37.45 37.78 2,065,392 -0.02(-0.05%)
Feb 14, 2020 38.08 38.11 37.48 37.80 2,349,500 -0.20(-0.53%)
Feb 13, 2020 37.53 38.28 37.46 38.00 2,034,790 +0.33(+0.88%)
Feb 12, 2020 37.33 37.70 37.23 37.67 3,303,320 +0.54(+1.45%)
Feb 11, 2020 37.23 37.44 36.66 37.13 2,550,303 -0.17(-0.46%)
Feb 10, 2020 36.87 37.41 36.72 37.30 3,212,900 +0.30(+0.81%)
Feb 07, 2020 36.98 37.07 36.48 37.00 3,634,200 -0.11(-0.30%)
Feb 06, 2020 39.10 39.42 36.73 37.11 9,336,402 -1.56(-4.03%)
Feb 05, 2020 38.54 38.98 38.12 38.67 6,334,774 +0.64(+1.68%)
Feb 04, 2020 37.96 38.31 37.75 38.03 3,330,975 +0.44(+1.17%)
Feb 03, 2020 37.30 37.99 37.11 37.59 3,371,357 +0.51(+1.38%)
Jan 31, 2020 37.00 37.20 36.47 37.08 5,283,800 +0.05(+0.14%)
Jan 30, 2020 36.17 37.07 36.05 37.03 2,956,908 +0.45(+1.23%)
Jan 29, 2020 36.95 37.22 36.42 36.58 2,596,049 -0.56(-1.51%)
Jan 28, 2020 37.35 37.43 36.75 37.14 3,268,085 +0.26(+0.70%)
Jan 27, 2020 36.44 37.01 36.19 36.88 9,909,349 +0.27(+0.74%)
Jan 24, 2020 37.30 37.46 36.18 36.61 9,289,600 -0.88(-2.35%)
Jan 23, 2020 38.77 39.02 37.34 37.49 5,845,476 -1.59(-4.07%)
Jan 22, 2020 39.15 39.31 38.85 39.08 3,920,932 -0.02(-0.05%)
Jan 21, 2020 39.00 39.38 38.84 39.10 4,104,818 -0.24(-0.61%)
Jan 17, 2020 39.28 39.74 39.16 39.34 4,785,800 +0.23(+0.59%)
Jan 16, 2020 37.71 39.14 37.62 39.11 7,362,807 +1.63(+4.35%)
Jan 15, 2020 37.36 37.60 37.17 37.48 6,165,154 +0.22(+0.59%)
Jan 14, 2020 36.79 37.51 36.76 37.26 4,530,938 +0.27(+0.73%)
Jan 13, 2020 36.72 37.15 36.47 36.99 2,674,377 +0.27(+0.74%)
Jan 10, 2020 37.12 37.24 36.64 36.72 2,663,900 -0.46(-1.24%)
Jan 09, 2020 37.18 37.37 36.81 37.18 3,621,876 +0.07(+0.19%)
Jan 08, 2020 37.13 37.51 37.04 37.11 3,709,661 +0.04(+0.11%)
Jan 07, 2020 36.56 37.22 36.40 37.07 3,253,951 +0.50(+1.37%)
Jan 06, 2020 36.66 36.76 36.36 36.57 2,434,614 -0.10(-0.26%)
Jan 03, 2020 36.69 36.98 36.62 36.67 4,035,800 -0.40(-1.09%)
Jan 02, 2020 37.41 37.47 36.58 37.07 4,500,697 +0.00(+0.00%)
Dec 31, 2019 36.94 37.17 36.76 37.07 2,315,400 -0.01(-0.03%)
Dec 30, 2019 37.42 37.56 36.99 37.08 3,039,584 -0.33(-0.88%)
Dec 27, 2019 37.65 37.72 37.22 37.41 1,969,000 -0.16(-0.43%)
Dec 26, 2019 37.26 37.67 37.26 37.57 3,699,187 +0.27(+0.72%)
Dec 24, 2019 37.44 37.60 37.25 37.30 1,940,600 -0.16(-0.41%)
Dec 23, 2019 37.17 37.62 37.04 37.46 3,712,113 +0.29(+0.77%)
Dec 20, 2019 37.29 37.29 36.72 37.17 6,211,600 +0.17(+0.46%)
Dec 19, 2019 36.76 37.17 36.76 37.00 2,629,295 +0.07(+0.19%)
Dec 18, 2019 37.19 37.33 36.89 36.93 3,392,546 -0.23(-0.62%)
Dec 17, 2019 36.71 37.26 36.44 37.16 4,143,125 +0.35(+0.95%)
Dec 16, 2019 36.95 37.16 36.70 36.81 4,273,038 +0.04(+0.11%)
Dec 13, 2019 36.73 36.99 36.51 36.77 5,970,900 -0.08(-0.22%)
Dec 12, 2019 36.32 36.94 36.11 36.85 5,796,430 +0.69(+1.91%)
Dec 11, 2019 35.75 36.60 35.75 36.16 5,668,715 +0.35(+0.98%)
Dec 10, 2019 35.51 36.01 35.24 35.81 5,996,830 +0.19(+0.53%)
Dec 09, 2019 35.50 36.01 35.35 35.62 2,849,084 +0.20(+0.56%)
Dec 06, 2019 35.71 35.91 35.35 35.42 1,733,500 -0.08(-0.23%)
Dec 05, 2019 35.65 35.77 35.23 35.50 2,921,919 +0.00(+0.00%)
Dec 04, 2019 35.53 35.69 34.99 35.50 3,768,434 +0.31(+0.88%)
Dec 03, 2019 35.41 35.53 34.71 35.19 4,207,502 -0.41(-1.15%)
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.