Stock Quote

Twenty-First Century Fox (NQ: FOXA )

30.54 -0.46 (-1.50%)
Streaming Delayed Price Updated: 1:49 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 36.51 36.51 34.75 34.97 13,918,703 -1.48(-4.06%)
Jan 30, 2018 36.90 36.96 36.45 36.45 7,761,429 -0.27(-0.72%)
Jan 29, 2018 36.68 37.00 36.59 36.71 6,770,402 -0.07(-0.18%)
Jan 26, 2018 36.25 36.91 35.88 36.78 10,346,985 +0.60(+1.65%)
Jan 25, 2018 36.09 36.33 35.95 36.18 11,230,704 +0.17(+0.47%)
Jan 24, 2018 35.72 36.49 35.63 36.01 15,399,659 +0.46(+1.31%)
Jan 23, 2018 35.06 35.75 34.83 35.55 10,936,361 +0.19(+0.54%)
Jan 22, 2018 34.87 35.52 34.57 35.36 12,877,641 +0.63(+1.80%)
Jan 19, 2018 34.15 34.77 34.09 34.73 19,032,768 +0.45(+1.30%)
Jan 18, 2018 35.02 34.12 34.29 15,040,178 -0.88(-2.51%)
Jan 17, 2018 34.62 35.19 34.44 35.17 6,573,923 +0.78(+2.26%)
Jan 16, 2018 34.89 34.97 34.36 34.39 7,544,315 -0.42(-1.20%)
Jan 12, 2018 34.81 34.81 34.81 0 +0.50(+1.46%)
Jan 11, 2018 33.83 34.40 33.74 34.31 10,192,629 +0.57(+1.69%)
Jan 10, 2018 33.46 33.74 17,807,040 -0.89(-2.57%)
Jan 09, 2018 34.33 34.80 34.32 34.63 6,559,334 +0.28(+0.83%)
Jan 08, 2018 34.58 34.69 34.02 34.34 10,255,753 -0.48(-1.39%)
Jan 05, 2018 34.97 35.03 34.58 34.83 9,499,524 -0.07(-0.19%)
Jan 04, 2018 34.75 34.93 34.49 34.89 7,483,854 +0.27(+0.77%)
Jan 03, 2018 34.11 34.96 34.08 34.63 17,011,700 +0.64(+1.90%)
Jan 02, 2018 32.95 34.06 32.90 33.98 11,649,754 +1.26(+3.85%)
Dec 29, 2017 32.72 32.72 32.72 0 +0.05(+0.15%)
Dec 28, 2017 32.88 32.88 32.58 32.68 3,624,537 -0.07(-0.20%)
Dec 27, 2017 32.89 32.93 32.68 32.74 5,431,876 -0.05(-0.14%)
Dec 26, 2017 33.46 33.58 32.78 32.79 4,954,214 -0.61(-1.82%)
Dec 22, 2017 33.25 33.50 33.06 33.40 6,929,060 +0.12(+0.37%)
Dec 21, 2017 32.41 33.48 32.34 33.27 13,865,209 +0.80(+2.45%)
Dec 20, 2017 33.22 33.44 32.47 32.48 16,488,435 -0.75(-2.25%)
Dec 19, 2017 33.33 33.61 33.10 33.23 16,423,124 -0.12(-0.37%)
Dec 18, 2017 33.17 33.67 32.94 33.35 22,538,130 +0.19(+0.57%)
Dec 15, 2017 33.08 33.98 32.95 33.16 38,942,244 +0.10(+0.32%)
Dec 14, 2017 30.72 33.31 30.66 33.06 58,399,264 +2.02(+6.50%)
Dec 13, 2017 32.00 32.01 30.69 31.04 22,801,778 -1.28(-3.96%)
Dec 12, 2017 32.10 32.39 31.51 32.32 18,758,680 +0.42(+1.31%)
Dec 11, 2017 31.68 32.00 31.47 31.90 9,931,763 +0.34(+1.08%)
Dec 08, 2017 32.61 32.69 31.51 31.56 13,930,346 -0.83(-2.57%)
Dec 07, 2017 31.61 32.93 31.40 32.39 28,049,294 +0.92(+2.92%)
Dec 06, 2017 31.56 32.16 31.00 31.47 17,200,652 +0.21(+0.67%)
Dec 05, 2017 31.40 32.68 31.19 31.26 24,189,814 -0.09(-0.30%)
Dec 04, 2017 30.92 32.24 30.88 31.36 16,754,861 +0.85(+2.80%)
Dec 01, 2017 29.84 30.66 29.73 30.51 12,537,952 +0.24(+0.78%)
Nov 30, 2017 30.57 29.87 30.27 11,327,077 -0.15(-0.50%)
Nov 29, 2017 29.42 30.62 29.40 30.42 12,912,858 +1.18(+4.02%)
Nov 28, 2017 29.00 29.29 28.73 29.25 7,908,767 +0.45(+1.55%)
Nov 27, 2017 28.84 28.96 28.73 28.80 4,236,332 -0.08(-0.26%)
Nov 24, 2017 28.86 29.19 28.77 28.88 2,269,640 -0.13(-0.46%)
Nov 22, 2017 29.26 29.34 28.95 29.01 4,858,925 -0.26(-0.87%)
Nov 21, 2017 29.10 29.47 28.82 29.26 7,397,170 +0.21(+0.72%)
Nov 20, 2017 29.40 29.97 28.80 29.06 14,077,170 -0.46(-1.57%)
Nov 17, 2017 29.56 29.82 28.64 29.52 37,287,696 +1.73(+6.24%)
Nov 16, 2017 26.88 28.00 26.88 27.79 12,401,538 +0.56(+2.05%)
Nov 15, 2017 26.42 27.32 26.09 27.23 15,876,982 +0.66(+2.50%)
Nov 14, 2017 26.83 26.99 26.32 26.56 9,169,790 -0.49(-1.82%)
Nov 13, 2017 27.16 27.27 26.72 27.06 6,093,784 -0.27(-1.01%)
Nov 10, 2017 27.46 28.38 27.24 27.33 15,598,610 +0.13(+0.49%)
Nov 09, 2017 25.90 28.21 25.86 27.20 20,266,590 +0.58(+2.17%)
Nov 08, 2017 26.26 27.10 26.03 26.62 11,699,062 +0.32(+1.23%)
Nov 07, 2017 25.99 27.10 25.99 26.30 27,019,238 +0.28(+1.09%)
Nov 06, 2017 23.63 26.09 23.51 26.01 31,529,786 +2.35(+9.93%)
Nov 03, 2017 24.43 24.54 23.61 23.66 12,053,962 -0.80(-3.25%)
Nov 02, 2017 24.64 24.80 24.22 24.46 10,637,761 -0.16(-0.65%)
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.