Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.29 +0.21 (+0.68%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.88 15.02 14.66 14.67 26,704,440 -0.43(-2.82%)
Sep 29, 2011 15.34 15.55 14.83 15.10 28,494,050 +0.01(+0.06%)
Sep 28, 2011 15.67 15.80 15.04 15.09 27,239,530 -0.53(-3.40%)
Sep 27, 2011 15.78 16.02 15.50 15.62 22,655,448 +0.13(+0.86%)
Sep 26, 2011 15.36 15.50 15.00 15.49 49,208,784 +0.22(+1.43%)
Sep 23, 2011 14.71 15.38 14.52 15.27 41,634,284 +0.48(+3.27%)
Sep 22, 2011 14.92 15.20 14.55 14.78 45,527,528 -0.50(-3.29%)
Sep 21, 2011 15.86 15.95 15.27 15.29 33,492,296 -0.65(-4.10%)
Sep 20, 2011 16.08 16.42 15.87 15.94 34,045,536 -0.07(-0.41%)
Sep 19, 2011 15.70 16.12 15.60 16.01 23,421,098 -0.07(-0.41%)
Sep 16, 2011 15.63 16.13 15.44 16.07 34,665,252 +0.55(+3.54%)
Sep 15, 2011 15.47 15.63 15.42 15.52 40,418,172 +0.17(+1.11%)
Sep 14, 2011 15.16 15.54 15.01 15.35 47,491,456 +0.01(+0.06%)
Sep 13, 2011 15.31 15.67 15.23 15.34 38,492,336 +0.01(+0.06%)
Sep 12, 2011 14.91 15.35 14.88 15.33 33,710,192 +0.14(+0.94%)
Sep 09, 2011 15.33 15.55 14.94 15.19 36,279,276 -0.27(-1.78%)
Sep 08, 2011 15.62 15.79 15.38 15.47 31,245,470 -0.30(-1.92%)
Sep 07, 2011 15.72 15.83 15.61 15.77 25,391,884 +0.29(+1.90%)
Sep 06, 2011 14.98 15.52 14.89 15.48 30,471,168 +0.06(+0.37%)
Sep 02, 2011 15.63 15.85 15.37 15.42 33,149,358 -0.51(-3.21%)
Sep 01, 2011 16.40 16.40 15.92 15.93 32,161,274 -0.44(-2.66%)
Aug 31, 2011 16.22 16.58 16.18 16.37 30,659,626 +0.14(+0.88%)
Aug 30, 2011 16.15 16.40 15.98 16.22 37,108,132 -0.20(-1.21%)
Aug 29, 2011 16.21 16.42 16.07 16.42 21,635,286 +0.44(+2.73%)
Aug 26, 2011 15.67 16.10 15.27 15.99 26,500,788 +0.33(+2.12%)
Aug 25, 2011 15.98 16.36 15.59 15.66 31,583,766 -0.30(-1.90%)
Aug 24, 2011 15.43 16.01 15.35 15.96 39,608,624 +0.45(+2.87%)
Aug 23, 2011 14.83 15.55 14.74 15.51 35,979,284 +0.81(+5.54%)
Aug 22, 2011 15.01 15.03 14.61 14.70 38,177,360 -0.05(-0.32%)
Aug 19, 2011 15.09 15.43 14.70 14.75 66,269,064 -0.60(-3.89%)
Aug 18, 2011 15.34 15.56 15.14 15.34 49,341,000 -0.80(-4.93%)
Aug 17, 2011 16.24 16.37 16.03 16.14 42,600,736 -0.10(-0.64%)
Aug 16, 2011 15.86 16.65 15.76 16.24 55,988,408 +0.22(+1.36%)
Aug 15, 2011 15.47 16.06 15.40 16.03 46,721,692 +0.64(+4.19%)
Aug 12, 2011 15.10 15.89 15.02 15.38 62,180,820 +0.04(+0.25%)
Aug 11, 2011 14.22 15.65 14.20 15.34 105,705,064 +2.35(+18.09%)
Aug 10, 2011 13.17 13.80 12.84 12.99 69,367,640 -0.80(-5.77%)
Aug 09, 2011 13.11 13.79 12.68 13.79 50,898,044 +0.88(+6.83%)
Aug 08, 2011 13.43 13.60 12.90 12.91 76,987,512 -0.99(-7.16%)
Aug 05, 2011 13.87 14.14 13.37 13.90 60,613,328 +0.10(+0.76%)
Aug 04, 2011 14.34 15.02 13.79 13.80 57,583,020 -1.00(-6.73%)
Aug 03, 2011 14.52 14.83 14.36 14.79 51,303,768 +0.30(+2.09%)
Aug 02, 2011 15.13 15.20 14.46 14.49 52,157,000 -0.77(-5.03%)
Aug 01, 2011 15.12 15.36 14.80 15.26 42,261,384 +0.08(+0.50%)
Jul 29, 2011 15.10 15.27 14.94 15.18 39,508,380 -0.09(-0.56%)
Jul 28, 2011 15.20 15.60 15.11 15.27 27,816,300 +0.10(+0.69%)
Jul 27, 2011 15.15 15.33 15.04 15.16 28,447,516 -0.15(-0.99%)
Jul 26, 2011 15.39 15.39 15.05 15.31 40,440,012 -0.06(-0.37%)
Jul 25, 2011 15.28 15.49 15.24 15.37 25,549,002 -0.19(-1.22%)
Jul 22, 2011 15.25 15.60 15.18 15.56 37,828,300 -0.06(-0.36%)
Jul 21, 2011 15.39 15.78 15.36 15.62 62,797,792 +0.52(+3.45%)
Jul 20, 2011 15.16 15.54 14.98 15.10 42,367,748 +0.13(+0.89%)
Jul 19, 2011 14.47 15.19 14.42 14.96 79,427,232 +0.78(+5.48%)
Jul 18, 2011 14.32 14.47 13.99 14.19 74,564,896 -0.63(-4.28%)
Jul 15, 2011 14.56 14.97 14.11 14.82 91,142,848 +0.19(+1.30%)
Jul 14, 2011 15.14 15.29 14.40 14.63 90,070,352 -0.46(-3.08%)
Jul 13, 2011 14.55 15.64 14.50 15.10 175,887,312 +0.55(+3.78%)
Jul 12, 2011 15.13 15.20 14.40 14.55 163,005,808 -0.12(-0.84%)
Jul 11, 2011 15.40 15.44 14.63 14.67 106,633,944 -1.20(-7.58%)
Jul 08, 2011 16.17 16.31 15.69 15.87 46,740,684 -0.64(-3.90%)
Jul 07, 2011 16.61 16.87 16.48 16.52 45,864,664 -0.04(-0.23%)
Jul 06, 2011 16.77 16.82 16.20 16.56 53,069,952 -0.63(-3.64%)
Jul 05, 2011 16.96 17.25 16.91 17.18 16,977,342 +0.07(+0.39%)
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.