Stock Quote

Twenty-First Century Fox (NQ: FOXA )

38.19 USD -1.47 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 31.20 31.44 31.05 31.38 5,170,587 +0.01(+0.03%)
Jan 30, 2017 31.28 31.40 31.00 31.37 9,097,541 +0.08(+0.26%)
Jan 27, 2017 31.14 31.52 30.88 31.29 8,259,271 +0.29(+0.94%)
Jan 26, 2017 30.43 31.61 30.31 31.00 12,695,620 +0.70(+2.31%)
Jan 25, 2017 30.37 30.44 30.17 30.30 5,237,626 +0.02(+0.07%)
Jan 24, 2017 30.11 30.30 29.89 30.28 4,774,729 +0.28(+0.93%)
Jan 23, 2017 30.06 30.17 29.82 30.00 5,796,022 -0.05(-0.17%)
Jan 20, 2017 29.88 30.12 29.84 30.05 6,710,560 +0.25(+0.84%)
Jan 19, 2017 30.16 30.37 29.71 29.80 9,174,522 -0.47(-1.55%)
Jan 18, 2017 30.01 30.33 29.92 30.27 7,185,858 +0.34(+1.14%)
Jan 17, 2017 29.89 30.11 29.86 29.93 4,861,846 -0.10(-0.33%)
Jan 13, 2017 30.03 30.03 30.03 0 +0.22(+0.74%)
Jan 12, 2017 30.05 30.07 29.67 29.81 6,010,260 -0.27(-0.90%)
Jan 11, 2017 29.72 30.10 29.59 30.08 8,220,874 +0.41(+1.38%)
Jan 10, 2017 29.58 30.08 29.25 29.67 8,469,290 +0.20(+0.68%)
Jan 09, 2017 29.58 29.66 29.25 29.47 6,543,488 -0.05(-0.17%)
Jan 06, 2017 29.03 29.60 28.85 29.52 8,338,445 +0.52(+1.79%)
Jan 05, 2017 28.83 29.17 28.65 29.00 6,325,439 -0.02(-0.07%)
Jan 04, 2017 28.88 29.19 28.76 29.02 8,645,596 +0.30(+1.04%)
Jan 03, 2017 28.42 29.04 28.27 28.72 10,598,729 +0.68(+2.43%)
Dec 30, 2016 28.04 28.04 28.04 0 -0.24(-0.85%)
Dec 29, 2016 28.60 28.61 28.21 28.28 5,835,625 -0.17(-0.60%)
Dec 28, 2016 28.52 28.62 28.33 28.45 6,370,123 -0.09(-0.32%)
Dec 27, 2016 28.45 28.65 28.32 28.54 4,923,965 +0.16(+0.56%)
Dec 23, 2016 28.38 28.38 28.38 0 -0.05(-0.18%)
Dec 22, 2016 26.53 28.47 26.53 28.43 7,453,861 -0.02(-0.07%)
Dec 21, 2016 28.16 28.46 27.89 28.45 5,902,525 +0.27(+0.96%)
Dec 20, 2016 28.28 28.48 28.05 28.18 5,098,722 +0.06(+0.21%)
Dec 19, 2016 28.10 28.30 27.94 28.12 5,850,408 +0.09(+0.32%)
Dec 16, 2016 28.05 28.49 27.87 28.03 11,759,751 +0.04(+0.14%)
Dec 15, 2016 28.20 28.32 27.67 27.99 15,070,989 -0.03(-0.11%)
Dec 14, 2016 27.24 28.19 27.06 28.02 22,334,131 +0.98(+3.62%)
Dec 13, 2016 26.30 27.04 26.28 27.04 17,410,790 +0.70(+2.66%)
Dec 12, 2016 27.92 27.99 26.12 26.34 26,528,522 -1.87(-6.63%)
Dec 09, 2016 28.62 30.42 27.54 28.21 41,508,725 -0.43(-1.50%)
Dec 08, 2016 28.24 28.66 28.14 28.64 10,707,290 +0.53(+1.89%)
Dec 07, 2016 27.48 28.14 27.39 28.11 10,107,852 +0.61(+2.22%)
Dec 06, 2016 27.54 27.67 27.25 27.50 12,706,336 -0.06(-0.22%)
Dec 05, 2016 27.54 27.61 26.82 27.56 13,905,732 +0.16(+0.58%)
Dec 02, 2016 28.33 28.33 27.20 27.40 10,884,796 -0.80(-2.84%)
Dec 01, 2016 28.07 28.43 27.96 28.20 8,997,579 +0.09(+0.32%)
Nov 30, 2016 28.39 28.54 28.11 28.11 9,929,028 -0.36(-1.26%)
Nov 29, 2016 28.42 28.52 28.22 28.47 7,374,635 +0.16(+0.57%)
Nov 28, 2016 28.24 28.50 28.12 28.31 7,421,320 -0.05(-0.18%)
Nov 25, 2016 28.34 28.44 28.24 28.36 3,017,494 -0.04(-0.14%)
Nov 23, 2016 28.40 28.40 28.40 0 +0.13(+0.46%)
Nov 22, 2016 27.89 28.37 27.78 28.27 6,961,404 +0.47(+1.69%)
Nov 21, 2016 27.78 27.88 27.64 27.80 4,766,605 -0.02(-0.07%)
Nov 18, 2016 27.82 28.00 27.73 27.82 9,043,673 -0.10(-0.36%)
Nov 17, 2016 27.61 27.92 27.43 27.92 8,210,469 +0.38(+1.38%)
Nov 16, 2016 27.45 27.65 27.36 27.54 5,694,253 +0.09(+0.33%)
Nov 15, 2016 27.51 27.58 27.37 27.45 8,671,778 -0.07(-0.25%)
Nov 14, 2016 27.10 27.55 27.10 27.52 11,305,313 +0.38(+1.40%)
Nov 11, 2016 27.12 27.20 26.70 27.14 11,672,279 -0.02(-0.07%)
Nov 10, 2016 27.45 27.77 27.28 27.16 13,125,619 -0.30(-1.09%)
Nov 09, 2016 26.57 27.54 26.40 27.46 14,749,555 +0.37(+1.37%)
Nov 08, 2016 27.46 27.46 26.96 27.09 12,120,654 -0.30(-1.10%)
Nov 07, 2016 27.42 27.43 27.12 27.39 13,183,176 +0.45(+1.67%)
Nov 04, 2016 27.49 27.70 26.90 26.94 15,951,465 -0.77(-2.78%)
Nov 03, 2016 26.76 27.82 26.70 27.71 29,028,596 +1.88(+7.28%)
Nov 02, 2016 26.28 26.28 25.73 25.83 12,848,950 -0.36(-1.37%)
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.