Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.35 33.64 33.09 33.60 7,031,941 +0.01(+0.03%)
May 30, 2019 34.22 34.47 33.52 33.59 4,960,212 -0.54(-1.59%)
May 29, 2019 34.81 34.95 34.13 34.13 3,870,649 -0.81(-2.32%)
May 28, 2019 35.26 35.61 34.82 34.94 4,593,218 -0.27(-0.76%)
May 24, 2019 35.33 35.48 35.14 35.21 3,018,782 +0.01(+0.03%)
May 23, 2019 35.11 35.36 34.93 35.20 4,647,201 -0.20(-0.57%)
May 22, 2019 35.91 36.01 35.34 35.40 3,597,894 -0.54(-1.51%)
May 21, 2019 35.53 36.24 35.38 35.94 4,895,450 +1.82(+5.34%)
May 20, 2019 35.46 35.90 34.12 34.12 3,848,325 -1.47(-4.13%)
May 17, 2019 34.87 35.85 34.86 35.59 5,775,522 +0.77(+2.22%)
May 16, 2019 35.93 36.09 34.78 34.82 9,185,478 -0.92(-2.57%)
May 15, 2019 35.73 35.98 35.60 35.74 3,139,660 -0.17(-0.48%)
May 14, 2019 36.06 36.51 35.89 35.91 6,540,748 -0.08(-0.21%)
May 13, 2019 35.79 36.66 35.76 35.98 5,913,347 -0.53(-1.45%)
May 10, 2019 36.62 36.72 35.48 36.51 7,114,649 +0.03(+0.08%)
May 09, 2019 36.49 37.20 35.55 36.49 16,048,825 +1.02(+2.89%)
May 08, 2019 35.39 35.73 34.92 35.46 9,111,630 +0.15(+0.43%)
May 07, 2019 35.61 35.83 35.18 35.31 6,387,407 -0.63(-1.74%)
May 06, 2019 35.23 36.00 35.03 35.94 5,066,491 +0.43(+1.20%)
May 03, 2019 35.45 35.78 35.18 35.51 5,075,169 +0.18(+0.51%)
May 02, 2019 37.18 37.41 35.14 35.33 12,130,363 -2.01(-5.38%)
May 01, 2019 37.07 37.42 36.64 37.34 5,434,071 +0.39(+1.05%)
Apr 30, 2019 37.14 37.27 36.46 36.95 5,322,772 -0.20(-0.54%)
Apr 29, 2019 36.52 37.46 36.31 37.15 7,265,201 +0.68(+1.87%)
Apr 26, 2019 36.09 36.51 35.92 36.47 5,589,787 +0.31(+0.86%)
Apr 25, 2019 35.99 36.20 35.58 36.15 5,602,740 +0.18(+0.50%)
Apr 24, 2019 35.96 36.31 35.83 35.97 5,617,380 -0.11(-0.32%)
Apr 23, 2019 35.81 36.38 35.66 36.09 6,678,143 +0.36(+1.01%)
Apr 22, 2019 36.35 36.43 35.65 35.73 8,098,951 -0.70(-1.93%)
Apr 18, 2019 36.87 36.96 36.42 36.43 4,998,878 -0.38(-1.03%)
Apr 17, 2019 35.89 36.82 35.78 36.81 8,023,482 +1.03(+2.89%)
Apr 16, 2019 35.70 35.87 35.51 35.78 6,037,804 +0.21(+0.59%)
Apr 15, 2019 35.50 35.60 35.06 35.57 4,143,814 +0.00(+0.00%)
Apr 12, 2019 35.21 35.65 34.56 35.57 6,719,900 +0.42(+1.19%)
Apr 11, 2019 34.66 35.22 34.11 35.15 5,055,892 +0.58(+1.67%)
Apr 10, 2019 35.38 35.57 34.46 34.57 5,094,862 -0.79(-2.22%)
Apr 09, 2019 35.46 35.68 35.23 35.36 6,041,932 -0.15(-0.43%)
Apr 08, 2019 35.63 35.71 35.31 35.51 3,580,549 -0.20(-0.56%)
Apr 05, 2019 34.87 35.87 34.77 35.71 7,750,192 +0.87(+2.50%)
Apr 04, 2019 34.31 34.88 34.13 34.84 5,179,323 +0.64(+1.88%)
Apr 03, 2019 34.47 34.65 34.02 34.19 8,856,983 -0.19(-0.55%)
Apr 02, 2019 35.03 35.24 34.02 34.38 7,074,794 -0.54(-1.55%)
Apr 01, 2019 34.98 35.21 34.79 34.92 5,644,371 +0.13(+0.38%)
Mar 29, 2019 34.64 34.98 34.26 34.79 6,220,688 +0.29(+0.85%)
Mar 28, 2019 34.92 35.21 34.44 34.50 5,620,207 -0.49(-1.41%)
Mar 27, 2019 35.56 35.93 34.84 34.99 5,885,999 -0.59(-1.65%)
Mar 26, 2019 35.68 36.28 35.55 35.58 6,634,008 +0.09(+0.27%)
Mar 25, 2019 36.86 36.92 35.43 35.48 9,854,383 -1.21(-3.31%)
Mar 22, 2019 37.84 37.90 35.72 36.69 11,499,404 -1.23(-3.25%)
Mar 21, 2019 36.96 37.97 36.72 37.93 13,454,037 +1.33(+3.63%)
Mar 20, 2019 38.37 38.68 36.24 36.60 16,548,868 -1.63(-4.26%)
Mar 19, 2019 39.38 39.52 37.76 38.23 10,545,263 -10.44(-21.46%)
Mar 18, 2019 48.81 49.11 48.56 48.67 10,906,181 -0.62(-1.25%)
Mar 15, 2019 49.13 49.33 49.08 49.29 10,935,086 +0.29(+0.60%)
Mar 14, 2019 48.64 49.23 48.47 49.00 28,862,412 +0.47(+0.98%)
Mar 13, 2019 48.35 48.55 48.20 48.52 41,850,556 +0.30(+0.63%)
Mar 12, 2019 48.00 48.28 47.86 48.22 24,742,214 +0.33(+0.69%)
Mar 11, 2019 47.93 47.93 47.73 47.89 8,519,246 +0.08(+0.16%)
Mar 08, 2019 47.81 47.94 47.63 47.81 9,820,062 -0.13(-0.28%)
Mar 07, 2019 47.94 48.01 47.81 47.94 4,912,269 -0.05(-0.10%)
Mar 06, 2019 47.97 48.01 47.83 47.99 7,750,213 +0.09(+0.18%)
Mar 05, 2019 48.05 48.05 47.84 47.91 10,562,667 -0.09(-0.18%)
Mar 04, 2019 48.21 48.21 47.57 47.99 12,787,968 +0.03(+0.06%)
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.