Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 36.31 36.70 36.16 36.50 2,562,825 +0.12(+0.33%)
Aug 15, 2022 36.25 36.49 36.01 36.38 2,062,305 -0.12(-0.33%)
Aug 12, 2022 36.66 36.76 36.14 36.50 2,422,547 +0.07(+0.19%)
Aug 11, 2022 35.18 36.55 35.18 36.43 2,739,686 +1.55(+4.44%)
Aug 10, 2022 34.79 35.50 34.03 34.88 3,566,335 +1.14(+3.38%)
Aug 09, 2022 33.58 34.00 33.39 33.74 2,526,834 +0.27(+0.81%)
Aug 08, 2022 33.49 33.76 33.28 33.47 2,643,080 +0.14(+0.42%)
Aug 05, 2022 33.17 33.52 32.87 33.33 1,930,268 -0.20(-0.60%)
Aug 04, 2022 33.47 34.00 33.36 33.53 1,443,975 -0.04(-0.12%)
Aug 03, 2022 33.00 33.81 33.00 33.57 1,893,265 +0.37(+1.11%)
Aug 02, 2022 33.40 33.76 33.12 33.20 1,136,302 -0.24(-0.72%)
Aug 01, 2022 32.83 33.50 32.76 33.44 2,601,646 +0.33(+1.00%)
Jul 29, 2022 34.91 34.91 32.88 33.11 4,963,911 -1.77(-5.07%)
Jul 28, 2022 34.53 34.95 34.03 34.88 2,065,863 +0.21(+0.61%)
Jul 27, 2022 34.26 34.70 34.03 34.67 2,269,352 +0.57(+1.67%)
Jul 26, 2022 35.00 35.19 33.75 34.10 1,983,939 -1.18(-3.34%)
Jul 25, 2022 35.09 35.55 35.02 35.28 1,832,771 +0.12(+0.34%)
Jul 22, 2022 35.00 35.35 34.75 35.16 1,594,247 +0.21(+0.60%)
Jul 21, 2022 34.67 34.98 34.42 34.95 1,755,031 +0.21(+0.60%)
Jul 20, 2022 34.32 34.97 34.13 34.74 1,797,488 +0.49(+1.43%)
Jul 19, 2022 33.54 34.32 33.54 34.25 1,808,232 +1.02(+3.07%)
Jul 18, 2022 33.21 33.78 32.73 33.23 2,474,897 -0.45(-1.34%)
Jul 15, 2022 32.81 33.70 32.76 33.68 1,945,426 +1.17(+3.60%)
Jul 14, 2022 32.44 32.70 32.26 32.51 1,613,589 -0.33(-1.00%)
Jul 13, 2022 32.86 33.12 31.99 32.84 1,862,169 -0.38(-1.14%)
Jul 12, 2022 32.86 33.71 32.86 33.22 1,523,826 +0.32(+0.97%)
Jul 11, 2022 32.95 33.15 32.67 32.90 1,378,331 -0.34(-1.02%)
Jul 08, 2022 33.56 33.77 33.12 33.24 1,744,590 -0.26(-0.78%)
Jul 07, 2022 33.18 33.80 33.18 33.50 1,872,141 +0.34(+1.03%)
Jul 06, 2022 33.33 33.60 32.58 33.16 2,037,550 -0.01(-0.03%)
Jul 05, 2022 32.64 33.18 32.13 33.17 1,517,754 +0.10(+0.30%)
Jul 01, 2022 32.05 33.13 31.99 33.07 1,510,019 +0.91(+2.83%)
Jun 30, 2022 32.26 32.75 31.98 32.16 2,403,298 -0.48(-1.47%)
Jun 29, 2022 32.68 32.77 31.99 32.64 1,761,542 -0.07(-0.21%)
Jun 28, 2022 33.16 33.47 32.62 32.71 1,842,353 -0.33(-1.00%)
Jun 27, 2022 32.89 33.09 32.54 33.04 2,094,632 +0.24(+0.73%)
Jun 24, 2022 32.28 33.16 32.23 32.80 2,680,821 +0.73(+2.28%)
Jun 23, 2022 32.09 32.18 31.62 32.07 1,564,314 +0.01(+0.03%)
Jun 22, 2022 32.21 32.53 31.86 32.06 2,219,301 -0.50(-1.54%)
Jun 21, 2022 32.53 33.02 32.31 32.56 2,050,752 +0.49(+1.53%)
Jun 17, 2022 32.28 32.79 31.87 32.07 6,035,387 -0.21(-0.65%)
Jun 16, 2022 32.35 32.56 31.51 32.28 3,714,685 -0.55(-1.68%)
Jun 15, 2022 32.27 33.37 32.18 32.83 3,124,967 +0.80(+2.50%)
Jun 14, 2022 31.57 32.34 31.38 32.03 3,101,204 +0.51(+1.62%)
Jun 13, 2022 31.79 32.00 31.32 31.52 3,401,677 -0.87(-2.69%)
Jun 10, 2022 33.06 33.18 32.38 32.39 2,402,308 -1.09(-3.26%)
Jun 09, 2022 34.29 34.29 33.45 33.48 1,582,312 -0.58(-1.70%)
Jun 08, 2022 34.38 34.89 34.02 34.06 1,660,164 -0.54(-1.56%)
Jun 07, 2022 33.76 34.65 33.66 34.60 1,722,534 +0.52(+1.53%)
Jun 06, 2022 34.10 34.48 33.89 34.08 1,425,627 -0.05(-0.15%)
Jun 03, 2022 34.13 34.45 33.94 34.13 1,933,656 -0.29(-0.84%)
Jun 02, 2022 34.22 34.87 33.86 34.42 2,695,704 -0.44(-1.26%)
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.