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 (%)
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%)
Sep 01, 2020 26.14 26.90 26.14 26.76 4,118,168 -0.19(-0.69%)
Aug 31, 2020 27.08 27.48 26.74 26.95 6,125,968 +0.04(+0.16%)
Aug 28, 2020 26.70 26.92 26.51 26.90 3,990,282 +0.24(+0.89%)
Aug 27, 2020 26.50 26.91 26.40 26.67 3,723,102 +0.41(+1.55%)
Aug 26, 2020 25.91 26.41 25.75 26.26 4,614,751 +0.24(+0.93%)
Aug 25, 2020 26.07 26.34 25.55 26.02 4,213,296 -0.08(-0.30%)
Aug 24, 2020 25.23 26.25 25.15 26.10 3,743,441 +0.95(+3.77%)
Aug 21, 2020 24.97 25.20 24.73 25.15 3,118,636 +0.11(+0.42%)
Aug 20, 2020 24.87 25.17 24.67 25.04 4,878,771 +0.04(+0.15%)
Aug 19, 2020 24.76 25.29 24.75 25.00 3,554,019 +0.20(+0.82%)
Aug 18, 2020 24.73 24.95 24.62 24.80 2,764,126 +0.08(+0.31%)
Aug 17, 2020 25.04 25.08 24.35 24.72 3,206,232 -0.17(-0.70%)
Aug 14, 2020 24.75 25.19 24.38 24.90 3,138,796 +0.16(+0.66%)
Aug 13, 2020 24.03 24.77 23.92 24.73 6,760,263 +0.63(+2.61%)
Aug 12, 2020 24.13 24.32 23.79 24.10 4,892,699 +0.25(+1.05%)
Aug 11, 2020 23.97 24.66 23.78 23.85 8,249,086 +0.25(+1.07%)
Aug 10, 2020 23.80 24.05 23.38 23.60 10,201,471 -0.26(-1.09%)
Aug 07, 2020 24.06 24.28 23.48 23.86 7,312,071 -0.31(-1.28%)
Aug 06, 2020 24.08 24.49 23.83 24.17 6,164,176 +0.25(+1.05%)
Aug 05, 2020 24.53 24.87 23.43 23.92 7,886,497 -1.08(-4.33%)
Aug 04, 2020 25.45 26.31 25.00 25.00 5,647,478 -0.49(-1.93%)
Aug 03, 2020 24.93 25.55 24.60 25.50 3,955,695 +0.57(+2.29%)
Jul 31, 2020 24.99 24.99 24.35 24.93 4,057,793 -0.05(-0.19%)
Jul 30, 2020 24.66 25.15 24.43 24.97 3,793,993 -0.04(-0.15%)
Jul 29, 2020 25.02 25.20 24.58 25.01 2,243,613 +0.12(+0.47%)
Jul 28, 2020 24.70 25.33 24.62 24.90 2,681,692 +0.02(+0.08%)
Jul 27, 2020 25.71 25.88 24.58 24.88 4,705,000 -0.91(-3.53%)
Jul 24, 2020 25.55 26.48 25.46 25.79 4,272,836 +0.41(+1.60%)
Jul 23, 2020 25.22 25.66 25.09 25.38 4,166,222 +0.32(+1.27%)
Jul 22, 2020 24.64 25.10 24.39 25.06 2,956,492 +0.49(+2.01%)
Jul 21, 2020 24.10 24.83 24.00 24.57 5,079,366 +0.62(+2.58%)
Jul 20, 2020 24.32 24.56 23.50 23.95 3,972,395 -0.50(-2.06%)
Jul 17, 2020 25.32 25.50 24.19 24.45 5,252,004 -0.86(-3.40%)
Jul 16, 2020 25.02 25.51 24.93 25.31 2,275,001 +0.11(+0.42%)
Jul 15, 2020 24.50 25.32 24.50 25.21 5,537,491 +1.00(+4.11%)
Jul 14, 2020 23.97 24.59 23.68 24.21 3,788,957 +0.07(+0.28%)
Jul 13, 2020 24.29 24.69 23.54 24.14 6,003,641 -0.35(-1.42%)
Jul 10, 2020 23.63 24.55 23.42 24.49 3,473,353 +0.92(+3.90%)
Jul 09, 2020 24.45 24.59 23.15 23.57 6,124,271 -0.90(-3.68%)
Jul 08, 2020 24.74 24.83 24.18 24.47 4,421,288 -0.38(-1.52%)
Jul 07, 2020 25.38 25.52 24.79 24.85 3,944,193 -0.78(-3.06%)
Jul 06, 2020 26.13 26.40 25.26 25.63 5,269,269 -0.06(-0.23%)
Jul 02, 2020 26.73 26.82 25.60 25.69 3,736,470 -0.36(-1.37%)
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.