Stock Quote

Twenty-First Century Fox (NQ: FOXA )

38.25 USD +0.21 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 27.13 27.22 26.88 27.02 13,196,079 -0.06(-0.22%)
Feb 26, 2016 27.50 27.61 27.07 27.08 8,671,630 -0.30(-1.10%)
Feb 25, 2016 27.48 27.48 26.86 27.38 8,348,374 +0.06(+0.22%)
Feb 24, 2016 26.71 27.38 26.45 27.32 8,897,079 +0.37(+1.37%)
Feb 23, 2016 27.15 27.43 26.92 26.95 10,921,693 -0.40(-1.46%)
Feb 22, 2016 26.83 27.62 26.83 27.35 11,548,659 +0.73(+2.74%)
Feb 19, 2016 26.15 26.77 26.09 26.62 10,471,233 +0.22(+0.83%)
Feb 18, 2016 26.39 26.55 25.95 26.40 11,129,468 -0.07(-0.26%)
Feb 17, 2016 25.99 26.75 25.72 26.47 15,267,634 +0.86(+3.36%)
Feb 16, 2016 24.93 25.61 24.67 25.61 9,773,874 +1.06(+4.32%)
Feb 12, 2016 25.03 24.55 24.55 24.55 13,060,000 -0.13(-0.53%)
Feb 11, 2016 23.85 24.92 23.85 24.68 19,841,370 +0.35(+1.44%)
Feb 10, 2016 23.90 25.11 23.38 24.33 26,056,704 +0.19(+0.81%)
Feb 09, 2016 22.88 24.46 22.66 24.14 32,023,924 -0.45(-1.85%)
Feb 08, 2016 24.76 24.81 24.10 24.59 17,445,919 -0.48(-1.91%)
Feb 05, 2016 26.03 26.37 25.00 25.07 16,868,598 -1.01(-3.85%)
Feb 04, 2016 26.62 27.01 25.95 26.08 16,273,985 -0.41(-1.57%)
Feb 03, 2016 26.24 26.61 25.88 26.49 15,780,969 +0.49(+1.88%)
Feb 02, 2016 26.60 26.65 25.95 26.00 10,435,056 -0.97(-3.60%)
Feb 01, 2016 26.84 27.14 26.66 26.97 8,721,020 +0.00(+0.00%)
Jan 29, 2016 26.46 27.06 26.33 26.97 13,324,490 +0.84(+3.21%)
Jan 28, 2016 26.79 26.92 25.97 26.13 13,499,384 -0.45(-1.69%)
Jan 27, 2016 26.88 27.31 26.48 26.58 9,921,937 -0.33(-1.23%)
Jan 26, 2016 26.08 26.94 26.08 26.91 9,345,678 +0.91(+3.50%)
Jan 25, 2016 26.24 26.30 25.97 26.00 16,416,971 -0.38(-1.44%)
Jan 22, 2016 26.01 26.46 25.95 26.38 16,852,844 +0.86(+3.37%)
Jan 21, 2016 25.73 25.96 25.39 25.52 20,560,576 -0.12(-0.47%)
Jan 20, 2016 25.96 26.16 24.94 25.64 21,656,179 -0.72(-2.73%)
Jan 19, 2016 26.54 26.76 26.10 26.36 12,869,145 +0.26(+1.00%)
Jan 15, 2016 25.76 26.10 26.10 26.10 14,833,100 -0.46(-1.73%)
Jan 14, 2016 26.00 27.08 25.86 26.56 16,127,666 +0.68(+2.65%)
Jan 13, 2016 26.35 26.63 25.76 25.88 12,424,035 -0.55(-2.06%)
Jan 12, 2016 26.04 26.55 25.87 26.42 11,398,597 +0.54(+2.09%)
Jan 11, 2016 26.05 26.16 25.61 25.88 10,586,062 -0.01(-0.04%)
Jan 08, 2016 26.07 26.34 25.83 25.89 11,514,372 +0.00(+0.00%)
Jan 07, 2016 26.23 26.54 25.88 25.89 15,944,762 -0.83(-3.11%)
Jan 06, 2016 26.49 27.02 26.19 26.72 19,881,867 +0.13(+0.49%)
Jan 05, 2016 26.52 26.75 26.44 26.59 10,205,737 +0.00(+0.00%)
Jan 04, 2016 26.72 26.76 26.30 26.59 11,914,071 -0.57(-2.10%)
Dec 31, 2015 27.20 27.16 27.16 27.16 7,038,300 -0.14(-0.51%)
Dec 30, 2015 27.61 27.61 27.22 27.30 6,722,732 -0.27(-0.98%)
Dec 29, 2015 27.60 27.82 27.48 27.57 5,983,187 +0.15(+0.55%)
Dec 28, 2015 27.32 27.62 27.22 27.42 5,329,367 -0.01(-0.04%)
Dec 24, 2015 27.49 27.43 27.43 27.43 4,174,100 +0.03(+0.11%)
Dec 23, 2015 27.50 27.76 27.32 27.40 7,347,934 +0.04(+0.15%)
Dec 22, 2015 27.17 27.49 27.14 27.36 8,094,252 +0.29(+1.07%)
Dec 21, 2015 27.30 27.43 26.86 27.07 10,700,296 -0.04(-0.15%)
Dec 18, 2015 27.32 27.49 26.80 27.11 29,376,228 -0.38(-1.38%)
Dec 17, 2015 27.88 28.08 27.47 27.49 12,242,811 -0.41(-1.45%)
Dec 16, 2015 27.59 27.98 27.31 27.89 8,876,693 +0.56(+2.05%)
Dec 15, 2015 27.47 27.89 27.32 27.33 8,304,316 +0.08(+0.31%)
Dec 14, 2015 28.05 28.05 27.04 27.25 14,230,578 -0.20(-0.75%)
Dec 11, 2015 28.35 28.35 27.39 27.45 11,056,574 -0.78(-2.75%)
Dec 10, 2015 27.77 28.41 27.77 28.23 10,757,821 +0.09(+0.32%)
Dec 09, 2015 28.57 28.58 27.82 28.14 15,817,506 -0.59(-2.05%)
Dec 08, 2015 29.10 29.28 28.55 28.73 8,631,288 -0.59(-2.01%)
Dec 07, 2015 29.26 29.38 29.00 29.32 9,647,882 -0.01(-0.03%)
Dec 04, 2015 29.09 29.55 28.90 29.33 11,421,247 +0.30(+1.03%)
Dec 03, 2015 29.31 29.40 28.77 29.03 13,331,716 -0.28(-0.96%)
Dec 02, 2015 29.56 29.70 29.22 29.31 9,693,692 -0.42(-1.41%)
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.