Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 49.61 50.15 49.48 49.69 13,211,370 -0.10(-0.20%)
Jun 28, 2018 49.13 49.83 49.06 49.79 16,554,200 +0.99(+2.03%)
Jun 27, 2018 48.48 49.05 47.89 48.80 29,345,088 +1.12(+2.35%)
Jun 26, 2018 48.22 48.66 47.50 47.68 23,825,176 -0.46(-0.96%)
Jun 25, 2018 48.50 48.65 47.85 48.14 14,085,605 -0.47(-0.97%)
Jun 22, 2018 48.60 49.16 48.53 48.61 15,500,763 +0.26(+0.54%)
Jun 21, 2018 48.69 49.24 48.18 48.35 37,865,604 +0.27(+0.56%)
Jun 20, 2018 47.59 48.52 47.26 48.08 66,694,864 +3.37(+7.54%)
Jun 19, 2018 44.41 45.06 44.26 44.71 11,403,484 +0.15(+0.34%)
Jun 18, 2018 44.82 44.82 44.34 44.56 12,098,165 -0.10(-0.22%)
Jun 15, 2018 45.05 44.58 44.66 19,369,392 +0.08(+0.18%)
Jun 14, 2018 44.12 44.70 44.10 44.58 24,742,792 +0.92(+2.11%)
Jun 13, 2018 43.71 43.93 43.20 43.66 49,041,276 +3.12(+7.70%)
Jun 12, 2018 40.14 41.02 40.14 40.54 16,839,100 +0.41(+1.02%)
Jun 11, 2018 39.87 41.11 39.80 40.13 16,121,617 +0.14(+0.35%)
Jun 08, 2018 39.57 40.30 39.55 39.99 10,898,779 +0.34(+0.86%)
Jun 07, 2018 39.13 39.68 39.04 39.65 13,865,657 +0.35(+0.89%)
Jun 06, 2018 39.39 38.86 39.30 16,787,680 +0.22(+0.56%)
Jun 05, 2018 38.75 39.10 38.65 39.08 9,069,457 +0.42(+1.09%)
Jun 04, 2018 38.66 38.99 38.64 38.66 8,089,218 +0.10(+0.26%)
Jun 01, 2018 38.71 38.82 38.38 38.56 10,364,779 +0.01(+0.03%)
May 31, 2018 38.66 38.86 38.31 38.55 8,555,250 -0.11(-0.28%)
May 30, 2018 38.80 39.12 38.48 38.66 11,558,663 +0.01(+0.03%)
May 29, 2018 38.69 38.94 38.24 38.65 9,866,792 -0.37(-0.95%)
May 25, 2018 39.02 39.02 39.02 0 +0.09(+0.23%)
May 24, 2018 38.85 39.46 38.59 38.93 13,630,869 +0.16(+0.41%)
May 23, 2018 38.53 39.09 38.38 38.77 13,704,596 +0.61(+1.60%)
May 22, 2018 38.09 38.55 38.01 38.16 9,773,253 +0.23(+0.61%)
May 21, 2018 37.81 38.08 37.72 37.93 6,777,265 +0.27(+0.72%)
May 18, 2018 37.67 37.84 37.50 37.66 7,432,031 -0.11(-0.29%)
May 17, 2018 38.05 38.32 37.70 37.77 7,579,484 -0.39(-1.02%)
May 16, 2018 37.94 38.27 37.80 38.16 3,556,597 +0.29(+0.77%)
May 15, 2018 37.53 37.91 37.43 37.87 5,411,681 +0.11(+0.29%)
May 14, 2018 37.87 38.02 37.45 37.76 8,968,942 -0.18(-0.47%)
May 11, 2018 37.92 38.11 37.65 37.94 6,280,150 +0.02(+0.05%)
May 10, 2018 37.79 38.27 37.69 37.92 8,358,087 +0.22(+0.58%)
May 09, 2018 38.21 38.32 37.57 37.70 10,990,941 -0.29(-0.76%)
May 08, 2018 38.96 39.35 37.85 37.99 17,346,568 -0.05(-0.13%)
May 07, 2018 37.94 38.28 37.70 38.04 7,137,519 +0.38(+1.01%)
May 04, 2018 36.72 37.80 36.42 37.66 9,307,142 +0.78(+2.11%)
May 03, 2018 36.56 37.11 35.86 36.88 10,950,779 +0.15(+0.41%)
May 02, 2018 36.51 37.15 36.33 36.73 14,058,023 +0.16(+0.44%)
May 01, 2018 36.43 36.74 36.19 36.57 6,772,509 +0.01(+0.03%)
Apr 30, 2018 36.63 37.06 36.50 36.56 8,128,468 +0.14(+0.38%)
Apr 27, 2018 36.20 36.81 35.92 36.42 11,439,205 +0.17(+0.47%)
Apr 26, 2018 36.65 37.19 36.21 36.25 17,312,424 -0.33(-0.90%)
Apr 25, 2018 36.01 37.12 35.79 36.58 13,347,865 +0.56(+1.55%)
Apr 24, 2018 36.73 36.81 35.80 36.02 8,179,142 -0.47(-1.29%)
Apr 23, 2018 36.70 36.85 36.27 36.49 5,702,243 -0.19(-0.52%)
Apr 20, 2018 37.18 37.32 36.62 36.68 7,036,204 -0.52(-1.40%)
Apr 19, 2018 37.30 37.97 37.08 37.20 8,640,039 -0.11(-0.29%)
Apr 18, 2018 37.58 37.76 37.24 37.31 4,484,925 -0.23(-0.61%)
Apr 17, 2018 37.28 37.89 37.13 37.54 7,516,955 +0.50(+1.35%)
Apr 16, 2018 37.14 37.25 36.72 37.04 5,975,170 +0.25(+0.68%)
Apr 13, 2018 36.61 36.99 36.52 36.79 9,890,064 +0.30(+0.82%)
Apr 12, 2018 36.24 36.65 36.16 36.49 9,373,750 +0.31(+0.86%)
Apr 11, 2018 35.75 36.59 35.70 36.18 8,436,024 -0.09(-0.25%)
Apr 10, 2018 36.04 36.59 35.75 36.27 10,158,548 +0.57(+1.60%)
Apr 09, 2018 35.87 36.31 35.59 35.70 8,126,446 +0.01(+0.03%)
Apr 06, 2018 36.13 36.48 35.40 35.69 9,260,488 -0.67(-1.84%)
Apr 05, 2018 36.34 36.56 35.83 36.36 10,937,475 +0.22(+0.61%)
Apr 04, 2018 35.88 36.29 35.46 36.14 11,128,470 +0.00(+0.00%)
Apr 03, 2018 36.21 36.27 35.58 36.14 10,411,221 +0.01(+0.03%)
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.