Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.31 +0.31 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 11.35 11.49 11.16 11.36 15,305,280 +0.21(+1.87%)
Sep 29, 2008 12.11 12.41 10.79 11.15 23,172,388 -1.18(-9.60%)
Sep 26, 2008 12.41 12.46 12.08 12.34 11,801,295 -0.08(-0.61%)
Sep 25, 2008 12.09 12.56 12.01 12.41 10,934,664 +0.49(+4.13%)
Sep 24, 2008 12.23 12.23 11.83 11.92 13,785,061 -0.27(-2.18%)
Sep 23, 2008 12.26 12.48 11.85 12.19 11,941,214 -0.07(-0.54%)
Sep 22, 2008 12.94 12.95 12.14 12.25 12,958,211 -0.76(-5.83%)
Sep 19, 2008 12.37 13.65 12.37 13.01 27,674,164 +0.65(+5.29%)
Sep 18, 2008 11.98 12.50 11.76 12.36 20,676,220 +0.55(+4.66%)
Sep 17, 2008 12.48 12.50 11.69 11.81 25,443,588 -0.79(-6.25%)
Sep 16, 2008 12.47 12.73 12.23 12.59 15,939,135 -0.27(-2.06%)
Sep 15, 2008 12.78 13.26 12.77 12.86 18,232,284 -0.53(-3.96%)
Sep 12, 2008 13.27 13.42 13.16 13.39 13,041,677 +0.03(+0.21%)
Sep 11, 2008 12.97 13.36 12.83 13.36 13,297,456 +0.28(+2.17%)
Sep 10, 2008 13.27 13.27 12.89 13.08 14,651,587 +0.05(+0.36%)
Sep 09, 2008 13.42 13.55 13.03 13.03 12,802,358 -0.25(-1.86%)
Sep 08, 2008 13.13 13.28 12.92 13.28 14,375,970 +0.58(+4.55%)
Sep 05, 2008 12.94 12.94 12.57 12.70 10,353,357 -0.24(-1.83%)
Sep 04, 2008 13.39 13.44 12.78 12.94 16,793,104 -0.48(-3.60%)
Sep 03, 2008 13.45 13.53 13.22 13.42 12,103,292 +0.00(+0.00%)
Sep 02, 2008 13.54 13.78 13.32 13.42 12,556,920 +0.00(+0.00%)
Aug 29, 2008 13.31 13.49 13.17 13.42 10,874,413 -0.02(-0.14%)
Aug 28, 2008 13.03 13.45 12.98 13.44 14,181,709 +0.45(+3.43%)
Aug 27, 2008 12.95 13.04 12.80 12.99 8,147,579 +0.04(+0.29%)
Aug 26, 2008 12.93 13.13 12.81 12.96 10,610,297 -0.02(-0.15%)
Aug 25, 2008 13.10 13.20 12.93 12.97 10,756,864 -0.15(-1.16%)
Aug 22, 2008 12.83 13.21 12.81 13.13 10,645,541 +0.36(+2.82%)
Aug 21, 2008 12.50 12.79 12.48 12.77 11,740,094 +0.07(+0.52%)
Aug 20, 2008 12.75 12.85 12.57 12.70 9,235,484 -0.05(-0.37%)
Aug 19, 2008 12.96 12.97 12.59 12.75 10,071,093 -0.24(-1.82%)
Aug 18, 2008 13.23 13.35 12.92 12.98 7,799,575 -0.20(-1.51%)
Aug 15, 2008 13.17 13.39 12.96 13.18 13,316,027 -0.02(-0.14%)
Aug 14, 2008 12.83 13.42 12.67 13.20 16,686,529 +0.25(+1.90%)
Aug 13, 2008 12.73 13.05 12.53 12.96 18,130,986 +0.21(+1.64%)
Aug 12, 2008 12.96 13.07 12.64 12.75 18,504,524 -0.22(-1.68%)
Aug 11, 2008 13.04 13.16 12.84 12.96 14,123,884 -0.15(-1.16%)
Aug 08, 2008 12.71 13.16 12.71 13.12 14,272,561 +0.34(+2.67%)
Aug 07, 2008 13.30 13.33 12.66 12.77 23,975,392 -0.43(-3.23%)
Aug 06, 2008 14.80 14.80 12.96 13.20 24,917,258 -0.77(-5.50%)
Aug 05, 2008 13.65 13.97 13.50 13.97 17,656,464 +0.63(+4.69%)
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.