Stock Quote

Twenty-First Century Fox (NQ: FOXA )

30.01 USD -1.48 (-4.70%)
Official Closing Price Updated: 4:29 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 31.13 31.74 30.73 31.49 9,718,500 +0.22(+0.70%)
Jan 14, 2021 30.18 31.46 29.67 31.27 10,724,936 +1.31(+4.37%)
Jan 13, 2021 29.59 30.03 29.33 29.96 6,445,965 +0.19(+0.64%)
Jan 12, 2021 30.42 30.57 29.70 29.77 4,787,240 -0.56(-1.85%)
Jan 11, 2021 29.97 30.59 29.79 30.33 5,215,884 +0.24(+0.80%)
Jan 08, 2021 30.83 31.04 29.73 30.09 5,907,800 -0.85(-2.75%)
Jan 07, 2021 31.99 31.99 30.92 30.94 5,905,197 -1.07(-3.34%)
Jan 06, 2021 30.10 32.18 29.86 32.01 7,887,604 +2.56(+8.71%)
Jan 05, 2021 28.83 29.61 28.76 29.45 3,063,181 +0.64(+2.20%)
Jan 04, 2021 29.24 29.71 28.46 28.81 4,234,196 -0.31(-1.06%)
Dec 31, 2020 29.12 29.12 29.12 1,951,595 +0.03(+0.10%)
Dec 30, 2020 29.14 29.55 29.04 29.09 1,951,595 +0.07(+0.24%)
Dec 29, 2020 29.19 29.30 28.84 29.02 1,569,855 -0.12(-0.41%)
Dec 28, 2020 28.46 29.32 28.30 29.14 3,661,326 +0.83(+2.93%)
Dec 24, 2020 28.05 28.53 28.05 28.31 1,363,500 +0.20(+0.71%)
Dec 23, 2020 27.35 28.22 27.29 28.11 3,292,727 +0.84(+3.08%)
Dec 22, 2020 27.51 27.72 27.12 27.27 3,069,150 -0.45(-1.62%)
Dec 21, 2020 27.78 27.93 27.32 27.72 2,718,870 -0.44(-1.56%)
Dec 18, 2020 28.54 28.82 27.92 28.16 6,018,000 -0.38(-1.33%)
Dec 17, 2020 28.57 28.70 27.85 28.54 3,799,814 +0.09(+0.32%)
Dec 16, 2020 28.64 28.88 28.35 28.45 3,169,470 -0.13(-0.45%)
Dec 15, 2020 28.88 28.94 27.99 28.58 4,705,494 -0.20(-0.69%)
Dec 14, 2020 29.74 29.77 28.76 28.78 4,596,287 -0.54(-1.84%)
Dec 11, 2020 28.91 29.37 28.51 29.32 3,492,100 +0.21(+0.72%)
Dec 10, 2020 29.08 29.23 28.88 29.11 3,678,535 -0.13(-0.44%)
Dec 09, 2020 29.33 29.68 29.05 29.24 7,025,431 -0.01(-0.03%)
Dec 08, 2020 29.58 29.79 29.10 29.25 4,432,752 -0.43(-1.45%)
Dec 07, 2020 29.62 30.03 29.50 29.68 5,121,540 -0.16(-0.54%)
Dec 04, 2020 30.47 30.52 29.74 29.84 5,831,300 -0.48(-1.58%)
Dec 03, 2020 30.68 31.01 30.24 30.32 4,730,896 -0.28(-0.92%)
Dec 02, 2020 30.22 30.66 29.77 30.60 10,815,595 +0.46(+1.53%)
Dec 01, 2020 29.12 30.58 28.97 30.14 8,829,738 +1.30(+4.51%)
Nov 30, 2020 29.06 29.21 28.71 28.84 4,109,824 -0.32(-1.10%)
Nov 27, 2020 29.07 29.42 29.07 29.16 1,551,700 -0.14(-0.48%)
Nov 25, 2020 29.45 29.45 28.87 29.30 2,204,000 -0.18(-0.61%)
Nov 24, 2020 28.85 29.75 28.61 29.48 4,008,852 +0.95(+3.33%)
Nov 23, 2020 28.00 28.76 27.75 28.53 3,551,221 +0.70(+2.52%)
Nov 20, 2020 27.73 27.94 27.54 27.83 2,846,500 +0.12(+0.43%)
Nov 19, 2020 27.61 27.98 27.38 27.71 4,010,240 +0.05(+0.18%)
Nov 18, 2020 28.10 28.19 27.64 27.66 4,151,438 -0.50(-1.78%)
Nov 17, 2020 27.07 28.21 26.67 28.16 5,242,826 +0.98(+3.61%)
Nov 16, 2020 26.83 27.63 26.70 27.18 8,104,992 +0.54(+2.05%)
Nov 13, 2020 25.95 26.76 25.61 26.64 6,483,100 +1.00(+3.88%)
Nov 12, 2020 27.12 27.23 25.33 25.64 14,392,489 -1.82(-6.63%)
Nov 11, 2020 26.95 27.60 26.58 27.46 6,876,670 +0.61(+2.27%)
Nov 10, 2020 26.01 27.14 25.88 26.85 4,604,835 +0.60(+2.29%)
Nov 09, 2020 27.07 27.61 25.97 26.25 8,566,619 +0.30(+1.16%)
Nov 06, 2020 26.43 26.61 25.64 25.95 7,824,000 -0.66(-2.48%)
Nov 05, 2020 26.07 26.67 25.44 26.61 6,588,734 +0.98(+3.82%)
Nov 04, 2020 26.93 27.10 24.98 25.63 15,753,121 -1.41(-5.21%)
Nov 03, 2020 28.81 29.28 26.36 27.04 8,345,158 -0.36(-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.