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 (%)
Jan 29, 2021 31.00 31.88 30.20 30.41 5,471,847 -0.70(-2.26%)
Jan 28, 2021 33.53 34.27 31.03 31.11 8,637,442 -2.42(-7.21%)
Jan 27, 2021 34.47 39.72 33.29 33.53 24,525,712 -0.54(-1.57%)
Jan 26, 2021 31.39 34.31 31.39 34.07 15,898,271 +2.77(+8.85%)
Jan 25, 2021 29.45 31.42 29.35 31.30 9,368,293 +1.88(+6.40%)
Jan 22, 2021 30.09 30.10 29.10 29.42 6,636,717 -0.86(-2.84%)
Jan 21, 2021 29.97 30.55 29.87 30.27 4,794,960 +0.02(+0.06%)
Jan 20, 2021 29.29 30.50 29.29 30.25 8,896,943 +0.98(+3.37%)
Jan 19, 2021 30.88 30.88 29.11 29.27 5,741,705 -1.44(-4.70%)
Jan 15, 2021 30.36 30.96 29.97 30.71 9,964,612 +0.21(+0.70%)
Jan 14, 2021 29.43 30.68 28.93 30.50 10,996,535 +1.28(+4.37%)
Jan 13, 2021 28.86 29.29 28.61 29.22 6,609,203 +0.19(+0.64%)
Jan 12, 2021 29.67 29.82 28.97 29.03 4,908,472 -0.55(-1.85%)
Jan 11, 2021 29.23 29.83 29.05 29.58 5,347,971 +0.23(+0.80%)
Jan 08, 2021 30.07 30.27 29.00 29.35 6,057,409 -0.83(-2.75%)
Jan 07, 2021 31.20 31.20 30.16 30.18 6,054,740 -1.04(-3.34%)
Jan 06, 2021 29.36 31.39 29.12 31.22 8,087,350 +2.50(+8.71%)
Jan 05, 2021 28.12 28.87 28.05 28.72 3,140,753 +0.62(+2.20%)
Jan 04, 2021 28.52 28.98 27.76 28.10 4,341,423 -0.30(-1.06%)
Dec 31, 2020 28.40 28.40 28.40 2,001,017 +0.03(+0.10%)
Dec 30, 2020 28.42 28.82 28.32 28.37 2,001,017 +0.07(+0.24%)
Dec 29, 2020 28.47 28.57 28.13 28.30 1,609,610 -0.12(-0.41%)
Dec 28, 2020 27.76 28.60 27.60 28.42 3,754,045 +0.81(+2.93%)
Dec 24, 2020 27.36 27.83 27.36 27.61 1,398,029 +0.20(+0.71%)
Dec 23, 2020 26.67 27.52 26.62 27.42 3,376,112 +0.82(+3.08%)
Dec 22, 2020 26.83 27.04 26.45 26.60 3,146,873 -0.44(-1.62%)
Dec 21, 2020 27.09 27.24 26.64 27.04 2,787,723 -0.43(-1.56%)
Dec 18, 2020 27.84 28.11 27.23 27.46 6,170,400 -0.37(-1.33%)
Dec 17, 2020 27.86 27.99 27.16 27.84 3,896,040 +0.09(+0.32%)
Dec 16, 2020 27.93 28.17 27.65 27.75 3,249,734 -0.13(-0.45%)
Dec 15, 2020 28.17 28.23 27.30 27.87 4,824,656 -0.20(-0.70%)
Dec 14, 2020 29.01 29.03 28.05 28.07 4,712,684 -0.53(-1.84%)
Dec 11, 2020 28.20 28.64 27.81 28.60 3,580,534 +0.20(+0.72%)
Dec 10, 2020 28.36 28.51 28.17 28.39 3,771,690 -0.13(-0.44%)
Dec 09, 2020 28.61 28.95 28.33 28.52 7,203,343 -0.01(-0.03%)
Dec 08, 2020 28.85 29.05 28.38 28.53 4,545,007 -0.42(-1.45%)
Dec 07, 2020 28.89 29.29 28.77 28.95 5,251,238 -0.16(-0.54%)
Dec 04, 2020 29.72 29.77 29.01 29.10 5,978,972 -0.47(-1.58%)
Dec 03, 2020 29.92 30.24 29.49 29.57 4,850,701 -0.27(-0.92%)
Dec 02, 2020 29.47 29.90 29.03 29.84 11,089,490 +0.45(+1.53%)
Dec 01, 2020 28.40 29.82 28.25 29.40 9,053,343 +1.27(+4.51%)
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%)
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.