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 (%)
Dec 31, 2008 8.368 8.662 8.065 8.615 9,004,819 +0.24(+2.83%)
Dec 30, 2008 8.378 8.434 8.131 8.378 7,854,235 +0.09(+1.03%)
Dec 29, 2008 7.980 8.292 7.582 8.292 6,969,348 +0.23(+2.82%)
Dec 26, 2008 7.980 8.122 7.818 8.065 6,385,298 +0.17(+2.16%)
Dec 24, 2008 7.781 7.942 7.667 7.894 3,444,471 +0.16(+2.08%)
Dec 23, 2008 7.942 7.951 7.638 7.733 12,626,035 -0.18(-2.28%)
Dec 22, 2008 8.188 8.264 7.686 7.913 13,079,347 -0.30(-3.69%)
Dec 19, 2008 7.970 8.463 7.942 8.216 24,084,498 +0.35(+4.46%)
Dec 18, 2008 8.046 8.292 7.724 7.866 24,353,150 -0.14(-1.78%)
Dec 17, 2008 7.875 8.188 7.809 8.008 13,465,126 +0.02(+0.24%)
Dec 16, 2008 7.477 7.999 7.430 7.989 20,154,110 +0.62(+8.35%)
Dec 15, 2008 7.553 7.733 7.212 7.373 11,720,256 -0.18(-2.38%)
Dec 12, 2008 7.563 7.600 7.231 7.553 18,060,710 -0.09(-1.24%)
Dec 11, 2008 7.951 8.198 7.629 7.648 16,710,693 -0.42(-5.17%)
Dec 10, 2008 7.667 8.397 7.667 8.065 15,868,226 +0.22(+2.78%)
Dec 09, 2008 8.008 8.216 7.638 7.847 21,776,050 -0.40(-4.83%)
Dec 08, 2008 8.084 8.434 7.724 8.245 17,405,328 +0.42(+5.33%)
Dec 05, 2008 7.383 7.837 7.155 7.828 17,585,134 +0.40(+5.36%)
Dec 04, 2008 7.364 7.781 7.174 7.430 16,933,550 -0.11(-1.51%)
Dec 03, 2008 6.966 7.582 6.672 7.544 22,431,852 +0.34(+4.74%)
Dec 02, 2008 6.776 7.345 6.757 7.202 16,546,927 +0.53(+7.95%)
Dec 01, 2008 7.174 7.250 6.643 6.672 15,386,108 -0.82(-10.89%)
Nov 28, 2008 7.165 7.506 7.070 7.487 6,412,839 +0.47(+6.76%)
Nov 26, 2008 6.283 7.079 6.245 7.013 15,791,830 +0.57(+8.82%)
Nov 25, 2008 6.662 6.785 6.179 6.444 18,263,728 -0.06(-0.87%)
Nov 24, 2008 6.008 6.738 5.923 6.501 19,983,906 +0.63(+10.82%)
Nov 21, 2008 5.354 5.876 5.212 5.866 25,347,566 +0.68(+13.16%)
Nov 20, 2008 5.800 6.065 5.146 5.184 27,689,676 -0.67(-11.49%)
Nov 19, 2008 6.473 6.634 5.838 5.857 19,840,400 -0.49(-7.76%)
Nov 18, 2008 6.463 6.511 6.046 6.350 19,085,830 -0.12(-1.90%)
Nov 17, 2008 6.918 6.918 6.425 6.473 11,338,804 -0.57(-8.08%)
Nov 14, 2008 6.928 7.572 6.511 7.041 15,446,043 -0.10(-1.46%)
Nov 13, 2008 6.842 7.165 6.151 7.146 25,228,646 +0.37(+5.45%)
Nov 12, 2008 7.259 7.515 6.767 6.776 16,779,598 -0.59(-7.98%)
Nov 11, 2008 7.591 7.705 7.193 7.364 14,236,262 -0.39(-5.01%)
Nov 10, 2008 8.160 8.283 7.544 7.752 13,604,728 -0.29(-3.65%)
Nov 07, 2008 7.828 8.065 7.733 8.046 10,930,443 +0.22(+2.78%)
Nov 06, 2008 7.818 8.349 7.496 7.828 28,927,102 -1.45(-15.63%)
Nov 05, 2008 9.884 10.28 9.231 9.278 12,391,888 -1.03(-10.02%)
Nov 04, 2008 10.48 10.48 9.960 10.31 21,407,680 +0.12(+1.21%)
Nov 03, 2008 10.02 10.21 9.828 10.19 19,619,864 +0.10(+1.03%)
Oct 31, 2008 9.524 10.21 9.278 10.08 23,659,572 +0.37(+3.80%)
Oct 30, 2008 8.605 9.790 8.605 9.714 31,732,654 +1.20(+14.14%)
Oct 29, 2008 8.520 9.448 8.359 8.510 20,366,414 -0.27(-3.13%)
Oct 28, 2008 7.582 8.814 7.250 8.785 18,174,776 +1.39(+18.85%)
Oct 27, 2008 7.600 7.885 7.383 7.392 14,871,595 -0.63(-7.91%)
Oct 24, 2008 7.733 8.416 7.506 8.027 19,826,788 -0.50(-5.89%)
Oct 23, 2008 8.074 8.586 7.800 8.529 22,278,532 +0.51(+6.38%)
Oct 22, 2008 8.198 8.558 7.762 8.017 21,766,552 -0.71(-8.14%)
Oct 21, 2008 9.022 9.098 8.633 8.728 13,733,990 -0.44(-4.76%)
Oct 20, 2008 8.832 9.411 8.747 9.164 18,786,050 +0.56(+6.50%)
Oct 17, 2008 8.321 8.965 8.226 8.605 16,878,574 -0.25(-2.78%)
Oct 16, 2008 8.131 8.880 7.752 8.851 22,467,412 +0.75(+9.24%)
Oct 15, 2008 8.984 9.297 8.065 8.103 17,788,574 -1.24(-13.29%)
Oct 14, 2008 10.07 10.42 8.927 9.344 22,743,874 -0.19(-1.99%)
Oct 13, 2008 8.397 9.610 8.122 9.534 23,055,262 +1.64(+20.77%)
Oct 10, 2008 8.131 8.690 7.240 7.894 37,464,152 -0.64(-7.55%)
Oct 09, 2008 9.524 10.08 8.539 8.539 30,656,356 -0.91(-9.63%)
Oct 08, 2008 9.268 9.913 8.994 9.448 25,192,768 -0.06(-0.60%)
Oct 07, 2008 10.31 10.41 9.486 9.505 18,300,344 -0.61(-6.00%)
Oct 06, 2008 9.941 10.40 9.638 10.11 24,252,802 -0.21(-2.02%)
Oct 03, 2008 10.76 10.97 10.27 10.32 16,254,638 -0.30(-2.85%)
Oct 02, 2008 11.22 11.28 10.60 10.62 15,412,065 -0.67(-5.96%)
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.