Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.49 -1.70 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.720 6.780 6.480 6.620 26,918,500 +0.14(+2.16%)
Mar 30, 2009 6.930 6.930 6.400 6.480 25,769,000 -0.46(-6.63%)
Mar 27, 2009 7.010 7.030 6.860 6.940 22,612,400 -0.09(-1.28%)
Mar 26, 2009 7.050 7.110 6.820 7.030 24,897,500 +0.25(+3.69%)
Mar 25, 2009 6.810 7.050 6.520 6.780 20,464,600 +0.11(+1.65%)
Mar 24, 2009 6.640 6.840 6.550 6.670 20,702,700 -0.08(-1.19%)
Mar 23, 2009 6.370 6.750 6.290 6.750 23,463,200 +0.67(+11.02%)
Mar 20, 2009 6.440 6.450 6.020 6.080 27,740,200 -0.14(-2.25%)
Mar 19, 2009 6.590 6.700 6.130 6.220 27,511,800 -0.31(-4.75%)
Mar 18, 2009 6.210 6.640 6.170 6.530 17,787,300 +0.17(+2.67%)
Mar 17, 2009 6.150 6.360 6.030 6.360 15,006,200 +0.35(+5.82%)
Mar 16, 2009 6.280 6.320 5.990 6.010 18,564,700 +0.01(+0.17%)
Mar 13, 2009 6.200 6.200 5.780 6.000 16,407,900 +0.15(+2.56%)
Mar 12, 2009 5.500 5.890 5.480 5.850 23,696,000 +0.14(+2.45%)
Mar 11, 2009 5.600 5.760 5.360 5.710 31,566,800 +0.20(+3.63%)
Mar 10, 2009 5.080 5.530 4.950 5.510 38,631,100 +0.52(+10.42%)
Mar 09, 2009 5.190 5.270 4.950 4.990 26,066,500 -0.32(-6.03%)
Mar 06, 2009 5.420 5.500 5.140 5.310 26,601,000 -0.04(-0.75%)
Mar 05, 2009 5.420 5.640 5.320 5.350 34,060,400 -0.31(-5.48%)
Mar 04, 2009 5.370 5.750 5.290 5.660 23,818,500 +0.32(+5.99%)
Mar 03, 2009 5.540 5.550 5.190 5.340 28,538,100 +0.06(+1.14%)
Mar 02, 2009 5.460 5.540 5.270 5.280 26,682,700 -0.28(-5.04%)
Feb 27, 2009 5.530 5.750 5.530 5.560 31,438,900 -0.21(-3.64%)
Feb 26, 2009 6.310 6.310 5.700 5.770 29,127,000 -0.29(-4.79%)
Feb 25, 2009 6.090 6.240 5.820 6.060 23,573,700 -0.06(-0.98%)
Feb 24, 2009 5.840 6.190 5.690 6.120 41,426,700 +0.34(+5.88%)
Feb 23, 2009 6.040 6.250 5.740 5.780 30,943,400 -0.26(-4.30%)
Feb 20, 2009 5.880 6.150 5.870 6.040 37,772,600 +0.02(+0.33%)
Feb 19, 2009 6.150 6.290 5.970 6.020 29,377,700 -0.10(-1.63%)
Feb 18, 2009 6.110 6.250 5.990 6.120 22,816,300 +0.00(+0.00%)
Feb 17, 2009 6.010 6.320 5.990 6.120 24,355,400 -0.38(-5.85%)
Feb 13, 2009 6.500 6.620 6.360 6.500 18,018,400 -0.04(-0.61%)
Feb 12, 2009 6.150 6.540 6.150 6.540 22,239,200 +0.07(+1.08%)
Feb 11, 2009 6.390 6.660 6.260 6.470 24,027,900 +0.11(+1.73%)
Feb 10, 2009 6.670 6.800 6.280 6.360 32,914,900 -0.42(-6.19%)
Feb 09, 2009 6.970 7.080 6.570 6.780 24,053,300 -0.20(-2.87%)
Feb 06, 2009 6.770 7.200 6.740 6.980 34,005,200 +0.04(+0.58%)
Feb 05, 2009 6.530 6.960 6.430 6.940 34,053,700 +0.33(+4.99%)
Feb 04, 2009 6.690 6.950 6.520 6.610 28,761,900 -0.18(-2.65%)
Feb 03, 2009 6.500 6.830 6.500 6.790 23,863,200 +0.13(+1.95%)
Feb 02, 2009 6.130 6.750 6.090 6.660 29,980,300 +0.27(+4.23%)
Jan 30, 2009 6.820 6.850 6.310 6.390 27,441,000 -0.41(-6.03%)
Jan 29, 2009 7.230 7.360 6.760 6.800 23,024,300 -0.74(-9.81%)
Jan 28, 2009 7.200 7.610 7.030 7.540 20,013,000 +0.81(+12.04%)
Jan 27, 2009 6.990 7.040 6.630 6.730 19,715,700 -0.19(-2.75%)
Jan 26, 2009 6.750 7.250 6.690 6.920 25,807,200 -0.03(-0.43%)
Jan 23, 2009 6.880 7.190 6.820 6.950 22,788,900 -0.24(-3.34%)
Jan 22, 2009 6.760 7.480 6.760 7.190 32,000,600 -0.50(-6.50%)
Jan 21, 2009 7.390 7.690 7.150 7.690 22,123,800 +0.54(+7.55%)
Jan 20, 2009 7.810 7.900 7.140 7.150 29,871,600 -0.87(-10.85%)
Jan 16, 2009 8.190 8.190 7.650 8.020 72,317,504 -0.01(-0.12%)
Jan 15, 2009 8.070 8.180 7.690 8.030 28,554,700 -0.08(-0.99%)
Jan 14, 2009 8.460 8.570 7.940 8.110 24,006,400 -0.58(-6.67%)
Jan 13, 2009 8.620 8.880 8.480 8.690 19,552,600 +0.24(+2.84%)
Jan 12, 2009 8.770 8.770 8.360 8.450 10,742,600 -0.28(-3.21%)
Jan 09, 2009 9.070 9.130 8.600 8.730 11,186,900 -0.19(-2.13%)
Jan 08, 2009 8.990 9.050 8.620 8.920 15,467,900 -0.13(-1.44%)
Jan 07, 2009 9.570 9.660 9.000 9.050 14,878,200 -0.80(-8.12%)
Jan 06, 2009 9.400 10.00 9.400 9.850 9,488,300 +0.35(+3.68%)
Jan 05, 2009 9.540 9.750 9.390 9.500 12,507,600 -0.19(-1.96%)
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.