Stock Quote

Twenty-First Century Fox (NQ: FOXA )

33.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 49.07 49.31 49.01 49.31 11,246,175 +0.27(+0.55%)
Jan 30, 2019 49.08 49.16 48.78 49.04 9,866,174 -0.06(-0.12%)
Jan 29, 2019 49.28 49.35 48.99 49.10 12,028,259 -0.11(-0.22%)
Jan 28, 2019 49.13 49.24 49.02 49.21 10,299,945 -0.03(-0.06%)
Jan 25, 2019 49.01 49.24 48.90 49.24 6,786,000 +0.34(+0.70%)
Jan 24, 2019 48.63 48.93 48.54 48.90 9,415,181 +0.25(+0.51%)
Jan 23, 2019 48.70 48.92 48.49 48.65 11,872,940 +0.09(+0.19%)
Jan 22, 2019 48.50 48.88 48.46 48.56 8,001,936 -0.18(-0.37%)
Jan 18, 2019 48.72 48.76 48.33 48.74 8,749,600 +0.35(+0.72%)
Jan 17, 2019 48.19 48.58 48.09 48.39 10,174,090 +0.03(+0.06%)
Jan 16, 2019 48.56 48.67 48.32 48.36 10,509,510 -0.24(-0.49%)
Jan 15, 2019 48.76 48.82 48.43 48.60 10,493,267 -0.07(-0.14%)
Jan 14, 2019 48.51 48.85 48.51 48.67 9,200,279 -0.08(-0.16%)
Jan 11, 2019 48.64 48.94 48.60 48.75 7,629,000 -0.10(-0.20%)
Jan 10, 2019 48.53 48.96 48.47 48.85 5,456,976 +0.07(+0.14%)
Jan 09, 2019 48.44 48.88 48.40 48.78 6,087,488 +0.17(+0.35%)
Jan 08, 2019 48.50 48.71 48.33 48.61 7,530,246 +0.43(+0.89%)
Jan 07, 2019 47.95 48.32 47.81 48.18 5,502,036 +0.12(+0.25%)
Jan 04, 2019 47.71 48.33 47.58 48.06 10,486,900 +0.58(+1.22%)
Jan 03, 2019 47.66 47.92 47.13 47.48 11,281,277 -0.31(-0.65%)
Jan 02, 2019 47.65 48.07 47.58 47.79 7,061,393 -0.33(-0.69%)
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 49.52 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 20,766,156 +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 17,540,548 +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 48.66 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 33,674,100 +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%)
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.