Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.71 13.85 13.65 13.80 6,099,235 +0.07(+0.48%)
Dec 30, 2010 13.84 13.87 13.65 13.73 11,007,367 -0.08(-0.55%)
Dec 29, 2010 13.85 14.16 13.78 13.81 14,455,004 +0.02(+0.14%)
Dec 28, 2010 13.80 13.90 13.62 13.79 10,832,521 -0.05(-0.34%)
Dec 27, 2010 13.94 13.97 13.74 13.84 9,181,353 -0.21(-1.48%)
Dec 23, 2010 14.17 14.18 13.96 14.04 5,757,141 -0.12(-0.87%)
Dec 22, 2010 13.79 14.21 13.77 14.17 12,274,339 +0.44(+3.17%)
Dec 21, 2010 13.71 13.80 13.65 13.73 9,334,356 +0.06(+0.42%)
Dec 20, 2010 13.75 13.80 13.65 13.68 9,954,283 -0.07(-0.48%)
Dec 17, 2010 13.65 13.77 13.58 13.74 21,964,084 +0.06(+0.42%)
Dec 16, 2010 13.65 13.78 13.60 13.68 11,790,954 +0.05(+0.35%)
Dec 15, 2010 13.65 13.69 13.50 13.64 14,099,615 -0.01(-0.07%)
Dec 14, 2010 13.55 13.81 13.53 13.65 13,563,154 +0.06(+0.42%)
Dec 13, 2010 13.89 13.89 13.58 13.59 10,738,292 -0.25(-1.78%)
Dec 10, 2010 13.66 13.91 13.53 13.84 11,236,239 +0.28(+2.10%)
Dec 09, 2010 13.62 13.70 13.48 13.55 7,149,576 +0.02(+0.14%)
Dec 08, 2010 13.58 13.72 13.50 13.53 12,302,829 -0.08(-0.56%)
Dec 07, 2010 13.71 13.71 13.49 13.61 14,288,600 +0.13(+0.98%)
Dec 06, 2010 13.57 13.57 13.33 13.48 8,471,840 -0.09(-0.63%)
Dec 03, 2010 13.56 13.62 13.42 13.56 13,198,373 -0.01(-0.07%)
Dec 02, 2010 13.30 13.63 13.26 13.57 13,413,527 +0.24(+1.78%)
Dec 01, 2010 13.13 13.42 13.10 13.33 21,419,288 +0.41(+3.15%)
Nov 30, 2010 12.95 13.06 12.85 12.93 25,664,018 -0.23(-1.73%)
Nov 29, 2010 12.99 13.21 12.80 13.15 18,247,374 -0.08(-0.57%)
Nov 26, 2010 13.20 13.29 13.15 13.23 4,188,489 -0.10(-0.78%)
Nov 24, 2010 13.18 13.40 13.10 13.33 12,551,117 +0.31(+2.40%)
Nov 23, 2010 13.27 13.32 12.97 13.02 13,781,262 -0.45(-3.31%)
Nov 22, 2010 13.32 13.50 13.22 13.47 10,704,421 +0.03(+0.21%)
Nov 19, 2010 13.58 13.61 13.38 13.44 18,126,236 -0.20(-1.46%)
Nov 18, 2010 13.73 13.79 13.52 13.64 17,699,200 +0.12(+0.91%)
Nov 17, 2010 13.48 13.55 13.41 13.51 27,481,486 +0.01(+0.07%)
Nov 16, 2010 13.51 13.57 13.35 13.50 29,223,718 -0.12(-0.90%)
Nov 15, 2010 13.73 13.78 13.58 13.63 10,925,273 +0.03(+0.21%)
Nov 12, 2010 13.65 13.81 13.52 13.60 29,859,156 -0.19(-1.37%)
Nov 11, 2010 13.57 13.81 13.53 13.79 21,149,474 +0.09(+0.69%)
Nov 10, 2010 13.45 13.75 13.44 13.69 20,709,248 +0.16(+1.19%)
Nov 09, 2010 13.62 13.65 13.47 13.53 16,891,976 -0.05(-0.35%)
Nov 08, 2010 13.65 13.83 13.49 13.58 17,159,890 -0.16(-1.17%)
Nov 05, 2010 13.96 14.00 13.67 13.74 16,622,796 -0.24(-1.70%)
Nov 04, 2010 14.32 14.41 13.89 13.98 27,070,276 -0.09(-0.61%)
Nov 03, 2010 13.90 14.13 13.72 14.06 20,220,376 +0.22(+1.57%)
Nov 02, 2010 13.91 14.04 13.78 13.85 14,248,503 +0.09(+0.69%)
Nov 01, 2010 13.78 14.17 13.64 13.75 16,410,491 +0.03(+0.21%)
Oct 29, 2010 13.69 13.79 13.50 13.72 18,158,842 -0.01(-0.07%)
Oct 28, 2010 13.74 13.83 13.62 13.73 12,966,441 +0.16(+1.19%)
Oct 27, 2010 13.28 13.61 13.28 13.57 14,250,824 +0.01(+0.07%)
Oct 26, 2010 13.40 13.60 13.35 13.56 24,457,510 +0.06(+0.42%)
Oct 25, 2010 13.73 13.87 13.49 13.50 21,783,646 -0.14(-1.04%)
Oct 22, 2010 13.78 13.87 13.56 13.65 11,826,092 -0.07(-0.48%)
Oct 21, 2010 13.80 14.08 13.58 13.71 22,192,640 -0.09(-0.62%)
Oct 20, 2010 13.33 13.84 13.30 13.80 27,517,996 +0.57(+4.30%)
Oct 19, 2010 13.15 13.25 12.97 13.23 38,948,916 -0.06(-0.43%)
Oct 18, 2010 13.38 13.40 13.21 13.29 12,673,836 -0.16(-1.20%)
Oct 15, 2010 13.50 13.54 13.18 13.45 19,641,708 +0.10(+0.78%)
Oct 14, 2010 13.40 13.52 13.20 13.34 18,750,068 -0.09(-0.64%)
Oct 13, 2010 13.27 13.64 13.18 13.43 27,897,126 +0.24(+1.80%)
Oct 12, 2010 13.03 13.25 12.88 13.19 15,187,837 +0.09(+0.65%)
Oct 11, 2010 13.21 13.23 13.00 13.11 15,011,408 -0.05(-0.36%)
Oct 08, 2010 12.96 13.22 12.86 13.15 25,799,506 +0.24(+1.83%)
Oct 07, 2010 12.86 13.03 12.61 12.92 34,405,040 +0.14(+1.11%)
Oct 06, 2010 12.85 12.94 12.62 12.77 20,870,692 -0.07(-0.52%)
Oct 05, 2010 12.59 12.87 12.48 12.84 23,349,450 +0.55(+4.47%)
Oct 04, 2010 12.49 12.56 12.21 12.29 20,402,924 -0.26(-2.04%)
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.