Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.45 +0.73 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 33.06 33.22 32.81 33.17 19,672,750 +0.18(+0.53%)
Feb 26, 2015 32.96 33.06 32.74 32.99 17,729,822 -0.08(-0.24%)
Feb 25, 2015 33.30 33.65 33.06 33.07 18,618,420 -0.32(-0.96%)
Feb 24, 2015 33.53 33.71 33.36 33.40 15,703,679 -0.12(-0.35%)
Feb 23, 2015 33.40 33.53 33.16 33.52 13,481,173 +0.06(+0.18%)
Feb 20, 2015 33.06 33.46 32.72 33.45 13,317,533 +0.47(+1.44%)
Feb 19, 2015 32.84 33.05 32.66 32.98 9,821,526 +0.13(+0.40%)
Feb 18, 2015 33.36 33.50 32.67 32.85 12,807,921 -0.38(-1.14%)
Feb 17, 2015 32.87 33.23 32.65 33.23 13,705,996 +0.33(+0.99%)
Feb 13, 2015 32.65 32.90 32.90 32.90 12,807,951 +0.29(+0.89%)
Feb 12, 2015 33.11 33.16 32.41 32.61 20,132,692 -0.38(-1.16%)
Feb 11, 2015 32.62 33.01 32.42 32.99 14,898,955 +0.34(+1.03%)
Feb 10, 2015 32.41 32.80 32.11 32.66 14,189,810 +0.39(+1.20%)
Feb 09, 2015 31.76 32.34 31.68 32.27 18,951,180 +0.45(+1.40%)
Feb 06, 2015 31.16 32.07 31.01 31.82 17,444,884 +0.74(+2.38%)
Feb 05, 2015 31.08 31.42 30.84 31.08 39,760,912 -1.76(-5.37%)
Feb 04, 2015 32.78 33.25 32.36 32.85 23,965,188 +0.05(+0.16%)
Feb 03, 2015 32.26 32.82 32.09 32.79 13,217,035 +0.79(+2.47%)
Feb 02, 2015 31.50 32.04 31.16 32.00 14,230,754 +0.58(+1.84%)
Jan 30, 2015 31.83 31.93 31.35 31.43 14,365,745 -0.66(-2.05%)
Jan 29, 2015 31.90 32.28 31.44 32.08 9,256,053 +0.28(+0.88%)
Jan 28, 2015 32.42 32.52 31.78 31.80 8,673,580 -0.57(-1.76%)
Jan 27, 2015 32.42 32.72 32.26 32.37 8,098,698 -0.36(-1.10%)
Jan 26, 2015 32.60 32.76 32.16 32.73 7,510,128 +0.24(+0.73%)
Jan 23, 2015 32.17 32.98 32.17 32.50 10,098,980 -0.26(-0.78%)
Jan 22, 2015 32.32 32.84 32.06 32.75 13,694,428 +0.62(+1.92%)
Jan 21, 2015 32.37 32.37 31.89 32.14 13,837,062 -0.19(-0.60%)
Jan 20, 2015 33.31 33.38 32.17 32.33 14,161,919 -0.78(-2.36%)
Jan 16, 2015 32.70 33.25 32.69 33.11 12,429,047 +0.33(+1.01%)
Jan 15, 2015 33.16 33.36 32.67 32.78 9,106,844 -0.26(-0.77%)
Jan 14, 2015 32.85 33.32 32.70 33.04 8,865,102 -0.26(-0.77%)
Jan 13, 2015 33.74 34.27 33.09 33.29 13,435,678 -0.24(-0.71%)
Jan 12, 2015 33.64 33.74 32.98 33.53 11,343,263 +0.00(+0.00%)
Jan 09, 2015 33.79 33.97 33.51 33.53 9,342,190 -0.28(-0.84%)
Jan 08, 2015 33.61 34.04 33.47 33.81 15,746,470 +0.35(+1.03%)
Jan 07, 2015 34.82 34.87 33.16 33.47 28,672,472 -1.24(-3.56%)
Jan 06, 2015 35.18 35.28 34.53 34.70 7,990,108 -0.44(-1.24%)
Jan 05, 2015 35.76 35.86 35.11 35.14 8,806,382 -0.73(-2.03%)
Jan 02, 2015 36.68 36.68 35.69 35.87 8,197,921 -0.53(-1.44%)
Dec 31, 2014 36.85 36.40 36.40 36.40 7,112,116 -0.26(-0.70%)
Dec 30, 2014 36.74 36.91 36.44 36.65 6,012,770 -0.32(-0.86%)
Dec 29, 2014 36.70 37.10 36.70 36.97 5,362,420 +0.11(+0.31%)
Dec 26, 2014 36.71 36.94 36.69 36.86 3,989,058 +0.17(+0.47%)
Dec 24, 2014 36.91 36.69 36.69 36.69 3,363,854 -0.03(-0.08%)
Dec 23, 2014 36.99 37.22 36.67 36.71 10,458,476 -0.22(-0.59%)
Dec 22, 2014 36.47 36.95 36.45 36.93 8,727,329 +0.44(+1.19%)
Dec 19, 2014 35.86 36.57 35.76 36.50 25,473,980 +0.72(+2.01%)
Dec 18, 2014 35.57 35.85 35.38 35.78 17,040,306 +0.49(+1.40%)
Dec 17, 2014 34.57 35.44 34.41 35.28 11,930,792 +0.97(+2.82%)
Dec 16, 2014 34.91 35.19 34.31 34.32 13,826,957 -0.27(-0.79%)
Dec 15, 2014 35.06 35.14 34.56 34.59 15,604,545 -0.38(-1.08%)
Dec 12, 2014 34.66 35.35 34.56 34.97 12,475,616 -0.20(-0.58%)
Dec 11, 2014 35.84 35.84 35.00 35.17 8,734,335 +0.12(+0.34%)
Dec 10, 2014 35.09 35.25 34.92 35.06 11,506,369 -0.11(-0.32%)
Dec 09, 2014 35.08 35.43 34.79 35.17 9,346,335 -0.27(-0.75%)
Dec 08, 2014 35.86 36.09 35.40 35.43 10,200,902 -0.40(-1.11%)
Dec 05, 2014 35.73 35.86 35.45 35.83 11,607,264 +0.17(+0.48%)
Dec 04, 2014 35.21 35.81 35.17 35.66 14,937,619 +0.36(+1.02%)
Dec 03, 2014 35.27 35.47 35.05 35.30 10,443,353 +0.06(+0.16%)
Dec 02, 2014 35.32 35.58 35.18 35.24 10,953,575 -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.