Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.04 USD +0.71 (+2.01%)
Official Closing Price Updated: 4:09 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.79 37.83 37.22 37.42 3,920,900 -0.35(-0.93%)
Apr 29, 2021 38.03 38.26 37.51 37.77 2,538,974 -0.05(-0.13%)
Apr 28, 2021 37.93 38.28 37.58 37.82 2,630,831 -0.46(-1.20%)
Apr 27, 2021 38.06 38.58 37.87 38.28 4,267,690 +0.08(+0.21%)
Apr 26, 2021 38.53 38.56 37.71 38.20 2,495,008 -0.21(-0.55%)
Apr 23, 2021 38.46 38.70 38.14 38.41 1,831,200 +0.29(+0.76%)
Apr 22, 2021 38.53 38.87 37.91 38.12 3,604,732 -0.49(-1.27%)
Apr 21, 2021 37.59 38.80 37.43 38.61 4,948,162 +0.81(+2.14%)
Apr 20, 2021 37.76 38.27 37.41 37.80 4,073,559 +0.12(+0.32%)
Apr 19, 2021 37.79 38.32 37.52 37.68 3,580,175 -0.27(-0.70%)
Apr 16, 2021 38.13 38.56 37.77 37.95 3,322,600 +0.06(+0.16%)
Apr 15, 2021 37.81 38.51 37.62 37.88 3,808,432 +0.65(+1.76%)
Apr 14, 2021 37.18 37.96 37.07 37.23 2,999,979 -0.24(-0.64%)
Apr 13, 2021 37.54 38.09 37.35 37.47 2,546,144 +0.05(+0.13%)
Apr 12, 2021 37.76 38.33 37.26 37.42 2,782,444 -0.04(-0.11%)
Apr 09, 2021 37.01 37.59 36.63 37.46 2,357,200 +0.46(+1.24%)
Apr 08, 2021 37.21 37.33 36.40 37.00 3,289,933 -0.31(-0.83%)
Apr 07, 2021 37.37 38.00 36.82 37.31 3,164,946 +0.26(+0.70%)
Apr 06, 2021 36.20 37.52 36.11 37.05 3,798,897 +0.65(+1.79%)
Apr 05, 2021 36.63 36.70 35.41 36.40 4,097,364 +0.09(+0.25%)
Apr 01, 2021 36.45 36.73 35.76 36.31 3,410,500 +0.20(+0.55%)
Mar 31, 2021 37.17 37.41 36.01 36.11 6,338,323 -1.00(-2.69%)
Mar 30, 2021 37.41 37.92 36.50 37.11 3,789,362 -0.12(-0.32%)
Mar 29, 2021 37.75 38.20 36.77 37.23 4,725,765 -0.57(-1.51%)
Mar 26, 2021 39.99 40.44 35.33 37.80 12,757,600 -2.50(-6.20%)
Mar 25, 2021 40.19 40.97 39.58 40.30 4,816,875 +0.18(+0.45%)
Mar 24, 2021 41.80 42.10 40.08 40.12 4,052,008 -1.69(-4.04%)
Mar 23, 2021 43.34 43.44 41.64 41.81 3,567,965 -1.84(-4.22%)
Mar 22, 2021 42.87 43.71 42.44 43.65 3,800,925 +0.73(+1.69%)
Mar 19, 2021 43.00 43.31 42.57 42.92 6,423,300 +0.04(+0.10%)
Mar 18, 2021 42.49 43.66 42.47 42.88 3,689,629 -0.04(-0.09%)
Mar 17, 2021 43.56 44.10 41.48 42.92 4,359,016 -1.26(-2.85%)
Mar 16, 2021 43.11 44.80 43.03 44.18 5,094,517 +1.48(+3.47%)
Mar 15, 2021 43.00 43.72 42.29 42.70 3,771,317 -0.08(-0.19%)
Mar 12, 2021 41.74 43.01 41.73 42.78 3,818,700 +0.93(+2.22%)
Mar 11, 2021 41.20 42.39 40.86 41.85 2,913,327 +0.39(+0.94%)
Mar 10, 2021 40.00 41.60 39.94 41.46 2,707,750 +1.14(+2.83%)
Mar 09, 2021 42.15 42.28 40.04 40.32 5,377,316 -2.01(-4.75%)
Mar 08, 2021 40.88 42.62 40.14 42.33 5,776,344 +1.04(+2.52%)
Mar 05, 2021 39.62 41.44 39.11 41.29 6,794,700 +2.20(+5.63%)
Mar 04, 2021 39.66 40.33 37.96 39.09 6,156,969 -0.24(-0.61%)
Mar 03, 2021 38.16 40.55 37.51 39.33 13,434,706 +1.38(+3.64%)
Mar 02, 2021 34.65 38.81 34.52 37.95 12,604,041 +3.16(+9.08%)
Mar 01, 2021 34.06 35.00 33.53 34.79 5,913,898 +1.48(+4.44%)
Feb 26, 2021 33.15 33.85 32.80 33.31 5,149,000 +0.27(+0.82%)
Feb 25, 2021 34.30 34.67 32.86 33.04 3,654,986 -1.00(-2.94%)
Feb 24, 2021 33.84 34.23 33.41 34.04 3,447,234 -0.08(-0.23%)
Feb 23, 2021 34.71 35.38 33.65 34.12 4,107,082 -0.57(-1.64%)
Feb 22, 2021 33.78 35.33 33.70 34.69 6,842,010 +0.91(+2.69%)
Feb 19, 2021 32.34 33.99 32.18 33.78 4,866,100 +1.61(+5.00%)
Feb 18, 2021 31.80 32.41 31.67 32.17 4,618,256 +0.42(+1.32%)
Feb 17, 2021 31.67 32.11 31.50 31.75 2,764,068 +0.02(+0.06%)
Feb 16, 2021 32.69 32.73 31.57 31.73 5,015,141 -0.86(-2.64%)
Feb 12, 2021 31.94 32.83 31.90 32.59 3,323,300 +0.59(+1.84%)
Feb 11, 2021 31.58 32.22 31.36 32.00 4,041,012 +0.22(+0.69%)
Feb 10, 2021 30.91 31.99 30.48 31.78 7,360,230 +1.05(+3.42%)
Feb 09, 2021 32.75 32.90 30.53 30.73 6,588,685 -1.96(-6.00%)
Feb 08, 2021 31.66 32.77 31.43 32.69 7,331,739 +1.27(+4.04%)
Feb 05, 2021 30.39 31.72 30.09 31.42 4,650,700 +1.00(+3.29%)
Feb 04, 2021 30.32 30.92 30.03 30.42 4,102,445 +0.14(+0.46%)
Feb 03, 2021 30.59 30.75 30.22 30.28 3,568,219 -0.23(-0.75%)
Feb 02, 2021 31.95 32.06 30.30 30.51 4,279,489 -1.37(-4.30%)
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.