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 (%)
Jun 30, 2009 8.946 8.946 8.529 8.633 17,347,398 -0.15(-1.73%)
Jun 29, 2009 8.633 8.870 8.558 8.785 15,674,176 +0.16(+1.87%)
Jun 26, 2009 8.586 8.671 8.416 8.624 34,962,392 -0.05(-0.55%)
Jun 25, 2009 8.548 8.795 8.510 8.671 26,193,198 +0.15(+1.78%)
Jun 24, 2009 8.785 8.823 8.453 8.520 35,539,584 -0.08(-0.88%)
Jun 23, 2009 8.662 8.814 8.510 8.596 21,986,244 +0.02(+0.22%)
Jun 22, 2009 9.003 9.003 8.510 8.577 19,075,384 -0.46(-5.14%)
Jun 19, 2009 9.041 9.145 8.908 9.041 23,053,362 +0.15(+1.71%)
Jun 18, 2009 8.937 9.107 8.823 8.889 13,619,607 -0.02(-0.21%)
Jun 17, 2009 8.908 9.069 8.709 8.908 22,295,416 -0.01(-0.11%)
Jun 16, 2009 9.458 9.458 8.851 8.918 22,772,892 -0.38(-4.08%)
Jun 15, 2009 9.543 9.666 9.136 9.297 16,871,082 -0.57(-5.76%)
Jun 12, 2009 9.818 9.932 9.562 9.865 12,934,680 -0.09(-0.86%)
Jun 11, 2009 9.970 10.15 9.875 9.951 21,074,766 -0.01(-0.10%)
Jun 10, 2009 10.06 10.13 9.742 9.960 16,938,826 +0.05(+0.48%)
Jun 09, 2009 9.780 9.960 9.676 9.913 12,967,285 +0.04(+0.38%)
Jun 08, 2009 9.477 10.06 9.458 9.875 15,852,293 +0.17(+1.76%)
Jun 05, 2009 9.828 9.903 9.534 9.704 14,594,290 -0.02(-0.19%)
Jun 04, 2009 9.828 9.913 9.648 9.723 16,705,523 -0.08(-0.77%)
Jun 03, 2009 9.951 9.979 9.562 9.799 21,495,894 -0.26(-2.54%)
Jun 02, 2009 9.771 10.15 9.752 10.05 20,205,920 +0.20(+2.02%)
Jun 01, 2009 9.562 9.875 9.458 9.856 22,776,902 +0.59(+6.34%)
May 29, 2009 9.306 9.354 9.003 9.268 23,495,806 +0.25(+2.73%)
May 28, 2009 9.069 9.098 8.700 9.022 17,937,884 +0.25(+2.81%)
May 27, 2009 8.880 8.965 8.700 8.776 20,557,932 -0.08(-0.86%)
May 26, 2009 8.179 8.889 8.169 8.851 20,384,036 +0.48(+5.78%)
May 22, 2009 8.216 8.501 8.103 8.368 13,218,211 +0.22(+2.67%)
May 21, 2009 8.406 8.482 7.932 8.150 26,073,224 -0.44(-5.08%)
May 20, 2009 8.842 8.908 8.520 8.586 14,824,533 -0.13(-1.52%)
May 19, 2009 8.719 8.880 8.586 8.719 16,888,178 +0.02(+0.22%)
May 18, 2009 8.254 8.700 8.179 8.700 13,388,097 +0.55(+6.74%)
May 15, 2009 8.349 8.520 8.122 8.150 16,233,745 -0.22(-2.60%)
May 14, 2009 8.103 8.510 8.074 8.368 20,768,866 +0.46(+5.88%)
May 13, 2009 8.340 8.349 7.847 7.904 26,198,792 -0.59(-6.92%)
May 12, 2009 8.889 8.946 8.150 8.491 23,355,886 -0.23(-2.61%)
May 11, 2009 9.088 9.107 8.681 8.719 22,156,342 -0.44(-4.76%)
May 08, 2009 9.145 9.297 8.908 9.155 25,616,324 +0.20(+2.22%)
May 07, 2009 9.486 9.875 8.832 8.956 34,115,388 +0.00(+0.00%)
May 06, 2009 8.463 9.032 8.416 8.956 23,949,012 +0.40(+4.65%)
May 05, 2009 8.851 8.880 8.359 8.558 16,377,041 +0.04(+0.44%)
May 04, 2009 8.188 8.586 8.122 8.520 15,785,815 +0.58(+7.28%)
May 01, 2009 7.828 7.999 7.724 7.942 12,083,560 +0.11(+1.45%)
Apr 30, 2009 7.771 8.198 7.743 7.828 25,595,642 +0.10(+1.35%)
Apr 29, 2009 7.345 7.885 7.221 7.724 21,928,420 +0.59(+8.23%)
Apr 28, 2009 7.117 7.259 7.051 7.136 15,897,666 -0.05(-0.66%)
Apr 27, 2009 7.240 7.373 7.051 7.184 15,454,801 -0.34(-4.53%)
Apr 24, 2009 7.278 7.629 7.184 7.525 16,301,700 +0.26(+3.52%)
Apr 23, 2009 7.070 7.354 7.032 7.269 14,800,053 -0.10(-1.41%)
Apr 22, 2009 7.089 7.553 7.032 7.373 12,795,816 +0.02(+0.26%)
Apr 21, 2009 7.070 7.430 6.804 7.354 14,767,764 +0.16(+2.24%)
Apr 20, 2009 7.420 7.515 7.146 7.193 21,086,268 -0.69(-8.77%)
Apr 17, 2009 7.686 7.951 7.430 7.885 20,356,074 +0.34(+4.52%)
Apr 16, 2009 7.335 7.629 7.259 7.544 18,082,658 +0.41(+5.71%)
Apr 15, 2009 6.984 7.136 6.833 7.136 17,755,970 +0.12(+1.76%)
Apr 14, 2009 7.297 7.297 6.947 7.013 22,040,164 -0.31(-4.27%)
Apr 13, 2009 7.240 7.411 7.174 7.326 11,316,011 -0.09(-1.15%)
Apr 09, 2009 6.975 7.477 6.966 7.411 24,202,786 +0.53(+7.71%)
Apr 08, 2009 6.890 6.994 6.710 6.880 17,036,960 +0.04(+0.55%)
Apr 07, 2009 7.127 7.127 6.748 6.842 21,224,816 -0.32(-4.50%)
Apr 06, 2009 7.278 7.439 7.070 7.165 15,338,835 -0.23(-3.08%)
Apr 03, 2009 7.231 7.449 7.098 7.392 19,501,894 +0.26(+3.59%)
Apr 02, 2009 6.890 7.231 6.785 7.136 24,647,550 +0.54(+8.19%)
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.