Stock Quote

Twenty-First Century Fox (NQ: FOXA )

40.27 USD +0.37 (+0.93%)
Streaming Delayed Price Updated: 12:33 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.14 48.32 47.65 48.12 4,670,700 +0.15(+0.31%)
Dec 28, 2018 48.17 48.50 47.70 47.97 6,440,600 -0.04(-0.08%)
Dec 27, 2018 47.33 48.10 47.05 48.01 7,537,447 +0.15(+0.31%)
Dec 26, 2018 46.58 47.88 46.52 47.86 9,231,752 +1.51(+3.26%)
Dec 24, 2018 47.00 47.19 46.33 46.35 5,719,900 -0.55(-1.17%)
Dec 21, 2018 48.08 48.46 46.83 46.90 19,204,100 -1.10(-2.29%)
Dec 20, 2018 48.52 48.65 47.69 48.00 15,504,481 -0.52(-1.07%)
Dec 19, 2018 48.93 49.36 48.30 48.52 15,083,611 -0.26(-0.53%)
Dec 18, 2018 49.06 49.14 48.55 48.78 11,204,969 -0.17(-0.35%)
Dec 17, 2018 49.08 49.33 48.77 48.95 11,907,247 -0.11(-0.22%)
Dec 14, 2018 48.90 49.34 48.90 49.06 10,875,300 -0.08(-0.16%)
Dec 13, 2018 49.25 49.37 49.08 49.14 12,255,741 +0.01(+0.02%)
Dec 12, 2018 49.59 49.61 49.06 49.13 13,249,095 -0.11(-0.22%)
Dec 11, 2018 49.64 49.66 49.19 49.24 6,527,391 -0.11(-0.22%)
Dec 10, 2018 49.21 49.41 48.93 49.35 10,856,732 +0.09(+0.18%)
Dec 07, 2018 49.41 49.53 49.15 49.26 12,879,499 -0.24(-0.48%)
Dec 06, 2018 49.02 49.50 48.95 49.50 14,145,094 +0.38(+0.77%)
Dec 04, 2018 49.69 49.73 48.90 49.12 18,515,900 -0.54(-1.09%)
Dec 03, 2018 49.50 49.72 49.17 49.66 20,766,155 +0.19(+0.38%)
Nov 30, 2018 49.52 49.71 49.35 49.47 14,858,800 -0.06(-0.12%)
Nov 29, 2018 49.35 49.73 49.34 49.53 17,540,547 +0.05(+0.10%)
Nov 28, 2018 49.05 49.57 49.05 49.48 14,582,762 +0.38(+0.77%)
Nov 27, 2018 48.77 49.24 48.77 49.10 11,316,388 +0.23(+0.47%)
Nov 26, 2018 49.26 49.26 48.65 48.87 9,629,928 -0.07(-0.14%)
Nov 23, 2018 48.75 49.11 48.64 48.94 4,965,600 +0.08(+0.16%)
Nov 21, 2018 48.86 48.86 48.86 0 +0.29(+0.60%)
Nov 20, 2018 48.89 49.11 48.36 48.57 19,834,098 -0.34(-0.70%)
Nov 19, 2018 48.15 50.00 47.90 48.91 33,674,099 +0.75(+1.56%)
Nov 16, 2018 48.10 48.41 47.88 48.16 10,768,000 -0.11(-0.23%)
Nov 15, 2018 47.60 48.37 47.50 48.27 8,082,307 +0.34(+0.71%)
Nov 14, 2018 47.88 48.29 47.70 47.93 9,591,493 +0.21(+0.44%)
Nov 13, 2018 48.19 48.32 47.69 47.72 6,429,685 -0.35(-0.73%)
Nov 12, 2018 48.16 48.42 47.89 48.07 6,396,534 -0.09(-0.19%)
Nov 09, 2018 47.93 48.58 47.89 48.16 11,023,700 +0.32(+0.67%)
Nov 08, 2018 47.55 47.99 47.51 47.84 10,325,824 +0.29(+0.61%)
Nov 07, 2018 47.40 47.64 46.92 47.55 7,856,136 +0.39(+0.83%)
Nov 06, 2018 46.63 47.21 46.60 47.16 6,221,162 +0.29(+0.62%)
Nov 05, 2018 46.71 46.90 46.53 46.87 5,394,788 +0.33(+0.71%)
Nov 02, 2018 46.80 47.06 46.32 46.54 12,395,100 +0.00(+0.00%)
Nov 01, 2018 45.51 46.95 45.38 46.54 25,483,252 +1.02(+2.24%)
Oct 31, 2018 45.83 45.89 45.31 45.52 7,395,003 -0.16(-0.35%)
Oct 30, 2018 45.56 45.85 45.08 45.68 7,054,606 +0.27(+0.59%)
Oct 29, 2018 45.63 45.90 44.92 45.41 10,783,516 +0.27(+0.60%)
Oct 26, 2018 44.75 45.38 44.57 45.14 11,641,600 -0.12(-0.27%)
Oct 25, 2018 44.96 45.43 44.89 45.26 6,908,448 +0.55(+1.23%)
Oct 24, 2018 45.66 45.81 44.65 44.71 12,847,524 -0.92(-2.02%)
Oct 23, 2018 45.60 45.86 45.24 45.63 13,594,109 -0.09(-0.20%)
Oct 22, 2018 45.87 46.09 45.57 45.72 10,268,516 -0.12(-0.26%)
Oct 19, 2018 46.07 46.11 45.45 45.84 11,752,500 +0.03(+0.07%)
Oct 18, 2018 45.87 45.99 45.53 45.81 9,143,780 -0.02(-0.04%)
Oct 17, 2018 45.86 46.05 45.46 45.83 6,121,992 -0.12(-0.26%)
Oct 16, 2018 45.60 46.03 45.58 45.95 6,584,055 +0.43(+0.94%)
Oct 15, 2018 45.45 45.87 45.28 45.52 6,330,582 +0.16(+0.35%)
Oct 12, 2018 45.30 45.50 44.97 45.36 7,425,900 +0.25(+0.55%)
Oct 11, 2018 44.83 45.30 44.41 45.11 15,560,242 +0.49(+1.10%)
Oct 10, 2018 45.51 45.57 44.62 44.62 7,657,461 -0.88(-1.93%)
Oct 09, 2018 45.79 45.90 45.36 45.50 8,323,355 -0.22(-0.48%)
Oct 08, 2018 45.98 46.26 45.40 45.72 7,903,936 -0.39(-0.85%)
Oct 05, 2018 46.73 46.78 45.88 46.11 6,374,800 -0.50(-1.07%)
Oct 04, 2018 46.67 46.88 46.36 46.61 7,675,557 -0.23(-0.49%)
Oct 03, 2018 46.59 46.88 46.51 46.84 8,657,027 +0.29(+0.62%)
Oct 02, 2018 46.09 46.58 46.09 46.55 12,029,604 +0.34(+0.74%)
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.