Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.44 +0.49 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 28.00 28.41 27.65 27.86 5,925,342 +0.04(+0.16%)
Aug 28, 2020 27.60 27.83 27.41 27.82 3,859,600 +0.25(+0.89%)
Aug 27, 2020 27.40 27.82 27.29 27.57 3,601,170 +0.42(+1.55%)
Aug 26, 2020 26.79 27.30 26.62 27.15 4,463,617 +0.25(+0.93%)
Aug 25, 2020 26.95 27.23 26.41 26.90 4,075,310 -0.08(-0.30%)
Aug 24, 2020 26.08 27.14 26.00 26.98 3,620,843 +0.98(+3.77%)
Aug 21, 2020 25.82 26.05 25.57 26.00 3,016,500 +0.11(+0.42%)
Aug 20, 2020 25.71 26.02 25.51 25.89 4,718,991 +0.04(+0.15%)
Aug 19, 2020 25.60 26.15 25.59 25.85 3,437,625 +0.21(+0.82%)
Aug 18, 2020 25.57 25.80 25.45 25.64 2,673,601 +0.08(+0.31%)
Aug 17, 2020 25.89 25.93 25.17 25.56 3,101,228 -0.18(-0.70%)
Aug 14, 2020 25.59 26.05 25.21 25.74 3,036,000 +0.17(+0.66%)
Aug 13, 2020 24.84 25.61 24.73 25.57 6,538,863 +0.65(+2.61%)
Aug 12, 2020 24.95 25.14 24.60 24.92 4,732,462 +0.26(+1.05%)
Aug 11, 2020 24.78 25.50 24.59 24.66 7,978,927 +0.26(+1.07%)
Aug 10, 2020 24.61 24.86 24.17 24.40 9,867,371 -0.27(-1.09%)
Aug 07, 2020 24.87 25.10 24.27 24.67 7,072,600 -0.32(-1.28%)
Aug 06, 2020 24.90 25.32 24.64 24.99 5,962,298 +0.26(+1.05%)
Aug 05, 2020 25.36 25.71 24.22 24.73 7,628,213 -1.12(-4.33%)
Aug 04, 2020 26.31 27.20 25.85 25.85 5,462,522 -0.51(-1.93%)
Aug 03, 2020 25.77 26.42 25.43 26.36 3,826,146 +0.59(+2.29%)
Jul 31, 2020 25.84 25.84 25.17 25.77 3,924,900 -0.05(-0.19%)
Jul 30, 2020 25.50 26.00 25.26 25.82 3,669,739 -0.04(-0.15%)
Jul 29, 2020 25.87 26.05 25.41 25.86 2,170,135 +0.12(+0.47%)
Jul 28, 2020 25.54 26.18 25.45 25.74 2,593,866 +0.02(+0.08%)
Jul 27, 2020 26.58 26.76 25.41 25.72 4,550,911 -0.94(-3.53%)
Jul 24, 2020 26.42 27.38 26.32 26.66 4,132,900 +0.42(+1.60%)
Jul 23, 2020 26.07 26.53 25.94 26.24 4,029,778 +0.33(+1.27%)
Jul 22, 2020 25.47 25.95 25.22 25.91 2,859,667 +0.51(+2.01%)
Jul 21, 2020 24.92 25.67 24.81 25.40 4,913,016 +0.64(+2.58%)
Jul 20, 2020 25.14 25.39 24.30 24.76 3,842,299 -0.52(-2.06%)
Jul 17, 2020 26.18 26.36 25.01 25.28 5,080,000 -0.89(-3.40%)
Jul 16, 2020 25.87 26.37 25.77 26.17 2,200,495 +0.11(+0.42%)
Jul 15, 2020 25.33 26.18 25.33 26.06 5,356,137 +1.03(+4.12%)
Jul 14, 2020 24.78 25.42 24.48 25.03 3,664,868 +0.07(+0.28%)
Jul 13, 2020 25.11 25.53 24.34 24.96 5,807,021 -0.36(-1.42%)
Jul 10, 2020 24.43 25.39 24.21 25.32 3,359,600 +0.95(+3.90%)
Jul 09, 2020 25.28 25.42 23.93 24.37 5,923,700 -0.93(-3.68%)
Jul 08, 2020 25.58 25.67 25.00 25.30 4,276,490 -0.39(-1.52%)
Jul 07, 2020 26.24 26.38 25.63 25.69 3,815,020 -0.81(-3.06%)
Jul 06, 2020 27.01 27.29 26.12 26.50 5,096,700 -0.06(-0.23%)
Jul 02, 2020 27.63 27.73 26.47 26.56 3,614,100 -0.37(-1.37%)
Jul 01, 2020 26.92 27.35 26.48 26.93 3,724,588 +0.11(+0.41%)
Jun 30, 2020 26.80 27.00 26.48 26.82 3,837,871 -0.08(-0.30%)
Jun 29, 2020 25.87 26.93 25.73 26.90 4,638,041 +1.20(+4.67%)
Jun 26, 2020 26.68 26.74 25.47 25.70 7,361,000 -1.23(-4.57%)
Jun 25, 2020 26.99 27.10 26.42 26.93 5,782,055 -0.45(-1.64%)
Jun 24, 2020 27.95 28.08 26.90 27.38 5,106,555 -0.88(-3.11%)
Jun 23, 2020 28.47 28.85 28.18 28.26 5,512,579 +0.15(+0.53%)
Jun 22, 2020 28.04 28.21 27.58 28.11 5,569,121 -0.21(-0.74%)
Jun 19, 2020 30.15 30.15 28.21 28.32 7,570,100 -0.68(-2.34%)
Jun 18, 2020 28.03 29.04 27.72 29.00 5,025,909 +0.93(+3.31%)
Jun 17, 2020 28.28 28.52 27.81 28.07 5,167,631 -0.24(-0.85%)
Jun 16, 2020 30.15 30.47 27.97 28.31 4,687,260 -0.98(-3.35%)
Jun 15, 2020 27.36 29.75 27.11 29.29 4,892,935 +1.00(+3.53%)
Jun 12, 2020 28.90 29.03 27.66 28.29 4,221,100 +0.23(+0.82%)
Jun 11, 2020 29.36 29.45 27.91 28.06 5,890,728 -2.08(-6.90%)
Jun 10, 2020 30.70 30.82 29.53 30.14 4,328,059 -0.67(-2.17%)
Jun 09, 2020 31.72 32.12 30.75 30.81 4,999,137 -1.67(-5.14%)
Jun 08, 2020 31.03 32.78 31.03 32.48 5,503,518 +1.63(+5.28%)
Jun 05, 2020 31.92 32.35 30.54 30.85 5,592,500 +0.32(+1.05%)
Jun 04, 2020 30.57 31.05 30.08 30.53 3,668,273 -0.24(-0.78%)
Jun 03, 2020 29.81 31.18 29.45 30.77 5,762,724 +1.47(+5.02%)
Jun 02, 2020 29.63 29.76 29.07 29.30 3,560,164 -0.24(-0.81%)
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.