Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 +0.45 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 28.34 28.49 28.00 28.13 4,213,901 -0.31(-1.10%)
Nov 27, 2020 28.35 28.69 28.35 28.44 1,590,995 -0.14(-0.48%)
Nov 25, 2020 28.72 28.72 28.16 28.58 2,259,814 -0.18(-0.61%)
Nov 24, 2020 28.14 29.02 27.90 28.75 4,110,372 +0.93(+3.33%)
Nov 23, 2020 27.31 28.05 27.06 27.83 3,641,152 +0.68(+2.52%)
Nov 20, 2020 27.05 27.25 26.86 27.14 2,918,585 +0.12(+0.43%)
Nov 19, 2020 26.93 27.28 26.70 27.03 4,111,795 +0.05(+0.18%)
Nov 18, 2020 27.41 27.49 26.96 26.98 4,256,569 -0.49(-1.78%)
Nov 17, 2020 26.40 27.52 26.01 27.46 5,375,596 +0.96(+3.61%)
Nov 16, 2020 26.17 26.95 26.04 26.51 8,310,243 +0.53(+2.05%)
Nov 13, 2020 25.31 26.10 24.97 25.98 6,647,278 +0.97(+3.88%)
Nov 12, 2020 26.45 26.56 24.70 25.01 14,756,966 -1.78(-6.63%)
Nov 11, 2020 26.28 26.92 25.92 26.78 7,050,815 +0.59(+2.27%)
Nov 10, 2020 25.37 26.47 25.24 26.19 4,721,448 +0.59(+2.29%)
Nov 09, 2020 26.40 26.93 25.33 25.60 8,783,561 +0.29(+1.16%)
Nov 06, 2020 25.78 25.96 25.01 25.31 8,022,135 -0.64(-2.48%)
Nov 05, 2020 25.43 26.01 24.81 25.95 6,755,587 +0.96(+3.82%)
Nov 04, 2020 26.26 26.43 24.36 25.00 16,152,054 -1.38(-5.21%)
Nov 03, 2020 28.10 28.56 25.71 26.37 8,556,491 -0.35(-1.31%)
Nov 02, 2020 26.00 26.78 25.64 26.72 7,466,046 +0.86(+3.32%)
Oct 30, 2020 24.93 25.86 24.88 25.86 5,786,621 +0.93(+3.72%)
Oct 29, 2020 24.31 25.17 24.31 24.94 2,481,164 +0.25(+1.03%)
Oct 28, 2020 25.14 25.39 24.59 24.68 3,824,556 -0.85(-3.32%)
Oct 27, 2020 25.70 25.71 25.41 25.53 3,157,239 -0.22(-0.87%)
Oct 26, 2020 26.16 26.18 25.45 25.76 4,969,844 -0.65(-2.47%)
Oct 23, 2020 26.94 26.98 26.06 26.41 3,551,415 -0.37(-1.38%)
Oct 22, 2020 26.18 26.92 26.06 26.78 3,662,524 +0.87(+3.35%)
Oct 21, 2020 25.26 26.04 25.14 25.91 2,637,619 +0.51(+2.00%)
Oct 20, 2020 25.75 25.75 25.23 25.41 3,488,846 +0.03(+0.12%)
Oct 19, 2020 26.42 26.44 25.33 25.38 3,836,124 -0.82(-3.13%)
Oct 16, 2020 26.44 26.56 25.89 26.20 3,515,016 -0.07(-0.26%)
Oct 15, 2020 26.13 26.31 25.72 26.26 6,493,062 +0.00(+0.00%)
Oct 14, 2020 26.59 26.77 26.24 26.26 3,371,333 -0.29(-1.10%)
Oct 13, 2020 28.18 28.21 26.49 26.56 7,369,043 -1.67(-5.91%)
Oct 12, 2020 28.71 28.79 28.11 28.23 3,302,737 -0.24(-0.86%)
Oct 09, 2020 29.03 29.26 28.32 28.47 3,321,537 -0.36(-1.25%)
Oct 08, 2020 28.53 28.84 28.21 28.83 2,573,229 +0.58(+2.04%)
Oct 07, 2020 27.50 28.54 27.41 28.25 4,603,792 +1.02(+3.76%)
Oct 06, 2020 28.07 28.34 27.12 27.23 3,671,311 -0.77(-2.75%)
Oct 05, 2020 27.53 28.07 27.33 28.00 2,655,143 +0.61(+2.24%)
Oct 02, 2020 27.00 27.66 26.25 27.39 4,440,473 +0.06(+0.21%)
Oct 01, 2020 27.27 27.52 26.83 27.33 3,524,712 +0.19(+0.68%)
Sep 30, 2020 27.30 27.82 26.82 27.14 4,654,245 +0.06(+0.22%)
Sep 29, 2020 27.03 27.28 26.45 27.08 3,419,755 -0.07(-0.25%)
Sep 28, 2020 26.42 27.17 26.40 27.15 3,191,668 +1.11(+4.27%)
Sep 25, 2020 25.34 26.18 25.28 26.04 3,433,297 +0.49(+1.91%)
Sep 24, 2020 25.33 25.78 24.94 25.55 2,505,099 +0.28(+1.12%)
Sep 23, 2020 25.93 26.30 25.22 25.27 3,820,502 -0.84(-3.21%)
Sep 22, 2020 26.19 26.45 25.90 26.11 4,430,377 -0.01(-0.04%)
Sep 21, 2020 26.85 26.99 25.79 26.12 4,919,219 -1.15(-4.22%)
Sep 18, 2020 27.94 27.95 26.91 27.27 6,939,496 -0.65(-2.34%)
Sep 17, 2020 27.99 28.53 27.68 27.92 4,348,659 -0.69(-2.42%)
Sep 16, 2020 28.15 29.18 28.04 28.62 5,487,803 +0.71(+2.55%)
Sep 15, 2020 28.02 28.28 27.66 27.90 3,435,763 -0.05(-0.17%)
Sep 14, 2020 27.59 28.58 27.52 27.95 5,944,943 +0.51(+1.85%)
Sep 11, 2020 27.62 27.93 26.96 27.45 4,856,140 -0.05(-0.18%)
Sep 10, 2020 27.57 28.04 27.32 27.49 4,536,495 -0.01(-0.04%)
Sep 09, 2020 27.06 27.73 26.70 27.50 4,902,177 +0.50(+1.84%)
Sep 08, 2020 26.83 27.59 26.77 27.01 5,066,761 +0.03(+0.11%)
Sep 04, 2020 27.19 27.28 26.55 26.98 5,053,515 +0.30(+1.13%)
Sep 03, 2020 27.38 27.91 26.54 26.67 6,416,695 -0.52(-1.90%)
Sep 02, 2020 26.80 27.41 26.79 27.19 3,606,435 +0.43(+1.60%)
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.