Stock Quote

Twenty-First Century Fox (NQ: FOXA )

39.90 USD -1.12 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 14.45 14.55 14.25 14.48 17,209,000 -0.01(-0.07%)
Oct 28, 2010 14.50 14.59 14.37 14.49 12,288,200 +0.17(+1.19%)
Oct 27, 2010 14.01 14.36 14.01 14.32 13,505,400 +0.01(+0.07%)
Oct 26, 2010 14.14 14.35 14.09 14.31 23,178,200 +0.06(+0.42%)
Oct 25, 2010 14.49 14.64 14.23 14.25 20,644,200 -0.15(-1.04%)
Oct 22, 2010 14.54 14.64 14.31 14.40 11,207,500 -0.07(-0.48%)
Oct 21, 2010 14.56 14.86 14.33 14.47 21,031,800 -0.09(-0.62%)
Oct 20, 2010 14.07 14.60 14.03 14.56 26,078,600 +0.60(+4.30%)
Oct 19, 2010 13.88 13.98 13.69 13.96 36,911,600 -0.06(-0.43%)
Oct 18, 2010 14.12 14.14 13.94 14.02 12,010,900 -0.17(-1.20%)
Oct 15, 2010 14.25 14.29 13.91 14.19 18,614,300 +0.11(+0.78%)
Oct 14, 2010 14.14 14.27 13.93 14.08 17,769,300 -0.09(-0.64%)
Oct 13, 2010 14.00 14.39 13.91 14.17 26,437,900 +0.25(+1.80%)
Oct 12, 2010 13.75 13.98 13.59 13.92 14,393,400 +0.09(+0.65%)
Oct 11, 2010 13.94 13.96 13.72 13.83 14,226,200 -0.05(-0.36%)
Oct 08, 2010 13.68 13.95 13.57 13.88 24,450,000 +0.25(+1.83%)
Oct 07, 2010 13.57 13.75 13.31 13.63 32,605,400 +0.15(+1.11%)
Oct 06, 2010 13.56 13.65 13.32 13.48 19,779,000 -0.07(-0.52%)
Oct 05, 2010 13.28 13.58 13.17 13.55 22,128,100 +0.58(+4.47%)
Oct 04, 2010 13.18 13.25 12.88 12.97 19,335,700 -0.27(-2.04%)
Oct 01, 2010 13.22 13.32 12.98 13.24 17,299,900 +0.18(+1.38%)
Sep 30, 2010 13.38 13.47 12.97 13.06 36,484,000 -0.13(-0.99%)
Sep 29, 2010 13.64 13.68 13.14 13.19 32,097,600 -0.42(-3.09%)
Sep 28, 2010 13.67 13.73 13.35 13.61 21,275,700 +0.02(+0.15%)
Sep 27, 2010 13.98 14.01 13.57 13.59 19,130,800 -0.40(-2.86%)
Sep 24, 2010 13.70 14.09 13.63 13.99 19,202,300 +0.53(+3.94%)
Sep 23, 2010 13.37 13.77 13.32 13.46 20,939,700 -0.04(-0.30%)
Sep 22, 2010 13.93 14.08 13.42 13.50 23,664,700 -0.32(-2.32%)
Sep 21, 2010 14.03 14.04 13.67 13.82 18,788,400 -0.17(-1.22%)
Sep 20, 2010 13.64 14.04 13.59 13.99 20,338,500 +0.46(+3.40%)
Sep 17, 2010 13.66 13.71 13.46 13.53 24,543,100 -0.01(-0.07%)
Sep 16, 2010 13.67 13.78 13.37 13.54 15,083,900 -0.20(-1.46%)
Sep 15, 2010 13.76 13.81 13.66 13.74 14,114,200 -0.07(-0.51%)
Sep 14, 2010 13.71 13.88 13.63 13.81 21,626,100 -0.01(-0.07%)
Sep 13, 2010 13.72 13.88 13.53 13.82 27,248,900 +0.31(+2.29%)
Sep 10, 2010 13.53 13.61 13.35 13.51 11,091,000 +0.09(+0.67%)
Sep 09, 2010 13.41 13.54 13.30 13.42 10,869,900 +0.24(+1.82%)
Sep 08, 2010 13.11 13.33 13.05 13.18 13,777,000 +0.12(+0.92%)
Sep 07, 2010 13.40 13.41 13.01 13.06 14,011,200 -0.40(-2.97%)
Sep 03, 2010 13.31 13.46 13.24 13.46 13,081,200 +0.20(+1.51%)
Sep 02, 2010 13.07 13.26 13.01 13.26 12,220,500 +0.26(+2.00%)
Sep 01, 2010 12.75 13.18 12.75 13.00 27,725,800 +0.44(+3.50%)
Aug 31, 2010 12.21 12.58 12.01 12.56 27,035,400 +0.25(+2.03%)
Aug 30, 2010 12.18 12.49 12.18 12.31 17,880,100 -0.05(-0.40%)
Aug 27, 2010 12.40 12.41 11.94 12.36 17,682,600 +0.26(+2.15%)
Aug 26, 2010 12.15 12.32 12.06 12.10 20,794,300 -0.01(-0.08%)
Aug 25, 2010 12.04 12.17 11.91 12.11 26,175,100 -0.02(-0.16%)
Aug 24, 2010 12.41 12.41 12.07 12.13 29,415,900 -0.35(-2.80%)
Aug 23, 2010 12.84 12.97 12.47 12.48 12,755,900 -0.25(-1.96%)
Aug 20, 2010 12.77 12.79 12.49 12.73 17,619,800 -0.05(-0.39%)
Aug 19, 2010 13.03 13.07 12.56 12.78 17,136,000 -0.37(-2.81%)
Aug 18, 2010 13.06 13.29 12.82 13.15 11,754,800 +0.07(+0.54%)
Aug 17, 2010 13.08 13.31 12.98 13.08 11,856,900 +0.11(+0.85%)
Aug 16, 2010 12.79 13.05 12.66 12.97 10,162,300 +0.02(+0.15%)
Aug 13, 2010 13.15 13.16 12.93 12.95 14,854,100 -0.19(-1.45%)
Aug 12, 2010 13.15 13.26 13.06 13.14 14,506,600 -0.25(-1.87%)
Aug 11, 2010 13.59 13.61 13.17 13.39 20,742,800 -0.54(-3.88%)
Aug 10, 2010 13.99 14.10 13.77 13.93 21,863,800 -0.19(-1.35%)
Aug 09, 2010 14.19 14.23 14.02 14.12 12,008,000 +0.02(+0.14%)
Aug 06, 2010 14.07 14.32 13.81 14.10 19,943,900 -0.25(-1.74%)
Aug 05, 2010 14.58 14.86 14.21 14.35 40,446,000 +0.50(+3.61%)
Aug 04, 2010 13.67 13.92 13.67 13.85 23,904,200 +0.22(+1.61%)
Aug 03, 2010 13.53 13.69 13.18 13.63 21,777,200 -0.03(-0.22%)
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.