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 (%)
Feb 28, 2020 29.05 30.42 28.96 29.52 7,879,756 -0.58(-1.91%)
Feb 27, 2020 30.95 31.59 30.09 30.10 7,747,340 -1.39(-4.42%)
Feb 26, 2020 32.23 32.43 31.11 31.49 5,864,980 -0.40(-1.26%)
Feb 25, 2020 33.43 33.61 31.71 31.89 5,457,812 -1.42(-4.27%)
Feb 24, 2020 34.24 34.24 33.11 33.31 5,808,065 -1.25(-3.61%)
Feb 21, 2020 35.25 36.11 34.33 34.56 5,231,685 -1.00(-2.81%)
Feb 20, 2020 36.20 36.40 34.89 35.56 5,524,876 -0.96(-2.63%)
Feb 19, 2020 36.42 36.76 36.11 36.52 1,915,272 +0.24(+0.66%)
Feb 18, 2020 36.26 36.48 35.96 36.28 2,150,729 -0.02(-0.05%)
Feb 14, 2020 36.57 36.60 35.99 36.30 2,446,576 -0.19(-0.53%)
Feb 13, 2020 36.04 36.76 35.97 36.49 2,118,863 +0.32(+0.88%)
Feb 12, 2020 35.85 36.20 35.75 36.18 3,439,806 +0.52(+1.45%)
Feb 11, 2020 35.75 35.95 35.21 35.66 2,655,676 -0.16(-0.46%)
Feb 10, 2020 35.41 35.93 35.26 35.82 3,345,650 +0.29(+0.81%)
Feb 07, 2020 35.51 35.60 35.03 35.53 3,784,357 -0.11(-0.30%)
Feb 06, 2020 37.55 37.86 35.27 35.64 9,722,162 -1.50(-4.03%)
Feb 05, 2020 37.01 37.43 36.61 37.14 6,596,513 +0.61(+1.68%)
Feb 04, 2020 36.45 36.79 36.25 36.52 3,468,603 +0.42(+1.17%)
Feb 03, 2020 35.82 36.48 35.64 36.10 3,510,654 +0.49(+1.38%)
Jan 31, 2020 35.53 35.72 35.02 35.61 5,502,115 +0.05(+0.13%)
Jan 30, 2020 34.73 35.60 34.62 35.56 3,079,081 +0.43(+1.23%)
Jan 29, 2020 35.48 35.74 34.97 35.13 2,703,312 -0.54(-1.51%)
Jan 28, 2020 35.87 35.94 35.29 35.67 3,403,115 +0.25(+0.70%)
Jan 27, 2020 34.99 35.55 34.75 35.42 10,318,782 +0.26(+0.74%)
Jan 24, 2020 35.82 35.97 34.74 35.16 9,673,427 -0.85(-2.35%)
Jan 23, 2020 37.23 37.47 35.86 36.00 6,086,998 -1.53(-4.07%)
Jan 22, 2020 37.60 37.75 37.31 37.53 4,082,936 -0.02(-0.05%)
Jan 21, 2020 37.45 37.82 37.30 37.55 4,274,420 -0.23(-0.61%)
Jan 17, 2020 37.72 38.16 37.61 37.78 4,983,539 +0.22(+0.59%)
Jan 16, 2020 36.21 37.59 36.13 37.56 7,667,022 +1.57(+4.35%)
Jan 15, 2020 35.88 36.11 35.70 35.99 6,419,885 +0.21(+0.59%)
Jan 14, 2020 35.33 36.02 35.30 35.78 4,718,147 +0.26(+0.73%)
Jan 13, 2020 35.26 35.68 35.02 35.52 2,784,876 +0.26(+0.74%)
Jan 10, 2020 35.65 35.76 35.19 35.26 2,773,966 -0.44(-1.24%)
Jan 09, 2020 35.70 35.88 35.35 35.70 3,771,524 +0.07(+0.19%)
Jan 08, 2020 35.66 36.02 35.57 35.64 3,862,936 +0.04(+0.11%)
Jan 07, 2020 35.11 35.75 34.96 35.60 3,388,397 +0.48(+1.37%)
Jan 06, 2020 35.21 35.30 34.92 35.12 2,535,207 -0.09(-0.26%)
Jan 03, 2020 35.23 35.51 35.17 35.21 4,202,550 -0.39(-1.09%)
Jan 02, 2020 35.93 35.98 35.12 35.60 4,686,656 +0.00(+0.00%)
Dec 31, 2019 35.47 35.70 35.30 35.60 2,411,067 -0.01(-0.03%)
Dec 30, 2019 35.94 36.07 35.52 35.61 3,165,173 -0.32(-0.88%)
Dec 27, 2019 36.16 36.22 35.74 35.93 2,050,354 -0.15(-0.43%)
Dec 26, 2019 35.78 36.18 35.78 36.08 3,852,029 +0.26(+0.72%)
Dec 24, 2019 35.95 36.11 35.77 35.82 2,020,781 -0.15(-0.41%)
Dec 23, 2019 35.70 36.13 35.57 35.97 3,865,489 +0.27(+0.77%)
Dec 20, 2019 35.81 35.81 35.26 35.70 6,468,250 +0.16(+0.46%)
Dec 19, 2019 35.30 35.70 35.30 35.53 2,737,932 +0.07(+0.19%)
Dec 18, 2019 35.71 35.85 35.43 35.46 3,532,718 -0.22(-0.62%)
Dec 17, 2019 35.25 35.78 34.99 35.69 4,314,310 +0.34(+0.95%)
Dec 16, 2019 35.48 35.69 35.25 35.35 4,449,591 +0.04(+0.11%)
Dec 13, 2019 35.27 35.52 35.06 35.31 6,217,605 -0.08(-0.22%)
Dec 12, 2019 34.88 35.47 34.68 35.39 6,035,926 +0.66(+1.91%)
Dec 11, 2019 34.33 35.14 34.33 34.73 5,902,934 +0.34(+0.98%)
Dec 10, 2019 34.10 34.58 33.84 34.39 6,244,606 +0.18(+0.53%)
Dec 09, 2019 34.09 34.58 33.95 34.21 2,966,802 +0.19(+0.56%)
Dec 06, 2019 34.29 34.49 33.95 34.01 1,805,124 -0.08(-0.23%)
Dec 05, 2019 34.24 34.35 33.83 34.09 3,042,646 +0.00(+0.00%)
Dec 04, 2019 34.12 34.27 33.60 34.09 3,924,137 +0.30(+0.88%)
Dec 03, 2019 34.01 34.12 33.33 33.79 4,381,347 -0.39(-1.15%)
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.