Stock Quote

Twenty-First Century Fox (NQ: FOXA )

38.19 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.46 13.54 13.02 13.20 22,287,200 -0.29(-2.15%)
May 27, 2010 13.19 13.50 13.10 13.49 30,000,000 +0.63(+4.90%)
May 26, 2010 12.66 13.19 12.61 12.86 31,665,400 +0.05(+0.39%)
May 25, 2010 12.48 12.81 12.34 12.81 28,868,000 -0.09(-0.70%)
May 24, 2010 12.76 13.16 12.61 12.90 26,591,700 -0.05(-0.39%)
May 21, 2010 12.51 13.03 12.44 12.95 30,107,400 +0.22(+1.73%)
May 20, 2010 12.98 13.12 12.68 12.73 31,037,600 -0.66(-4.93%)
May 19, 2010 13.66 13.72 13.13 13.39 47,401,000 -0.36(-2.62%)
May 18, 2010 14.09 14.20 13.69 13.75 21,937,900 -0.28(-2.00%)
May 17, 2010 14.06 14.11 13.56 14.03 22,455,700 +0.08(+0.57%)
May 14, 2010 14.34 14.34 13.78 13.95 33,429,700 -0.35(-2.45%)
May 13, 2010 14.69 14.69 14.25 14.30 25,680,100 -0.21(-1.45%)
May 12, 2010 14.55 14.60 14.35 14.51 30,656,800 +0.03(+0.21%)
May 11, 2010 14.55 14.68 14.34 14.48 31,105,200 -0.18(-1.23%)
May 10, 2010 14.26 17.00 14.25 14.66 35,982,400 +0.99(+7.24%)
May 07, 2010 14.10 14.17 13.31 13.67 49,837,800 -0.30(-2.15%)
May 06, 2010 14.50 14.64 12.90 13.97 45,477,100 -0.63(-4.32%)
May 05, 2010 14.43 14.88 13.66 14.60 65,741,500 -0.80(-5.19%)
May 04, 2010 15.87 15.87 15.24 15.40 36,758,000 -0.64(-3.99%)
May 03, 2010 15.61 16.18 15.43 16.04 21,700,200 +0.61(+3.95%)
Apr 30, 2010 15.84 16.11 15.41 15.43 24,280,400 -0.33(-2.09%)
Apr 29, 2010 15.66 15.96 15.66 15.76 25,885,300 +0.20(+1.29%)
Apr 28, 2010 15.67 15.86 15.33 15.56 28,994,100 -0.14(-0.89%)
Apr 27, 2010 16.01 16.09 15.58 15.70 29,638,800 -0.54(-3.33%)
Apr 26, 2010 16.08 16.43 16.02 16.24 19,645,200 +0.12(+0.74%)
Apr 23, 2010 15.99 16.12 15.79 16.12 18,847,000 +0.06(+0.37%)
Apr 22, 2010 15.92 16.10 15.63 16.06 21,267,200 +0.08(+0.50%)
Apr 21, 2010 15.90 16.05 15.82 15.98 16,151,400 +0.13(+0.82%)
Apr 20, 2010 15.84 15.99 15.78 15.85 16,519,500 +0.07(+0.44%)
Apr 19, 2010 15.77 15.93 15.48 15.78 25,777,000 +0.03(+0.19%)
Apr 16, 2010 15.81 16.00 15.56 15.75 36,131,200 -0.03(-0.19%)
Apr 15, 2010 15.80 15.95 15.63 15.78 21,901,300 -0.05(-0.32%)
Apr 14, 2010 15.42 15.83 15.39 15.83 24,079,200 +0.36(+2.33%)
Apr 13, 2010 15.01 15.55 14.95 15.47 27,623,900 +0.44(+2.93%)
Apr 12, 2010 15.28 15.30 15.00 15.03 11,444,400 -0.19(-1.25%)
Apr 09, 2010 14.79 15.34 14.68 15.22 26,372,100 +0.51(+3.47%)
Apr 08, 2010 14.45 14.76 14.37 14.71 22,972,800 +0.23(+1.59%)
Apr 07, 2010 14.64 14.67 14.32 14.48 15,156,100 -0.22(-1.50%)
Apr 06, 2010 14.86 14.89 14.64 14.70 17,095,500 -0.09(-0.61%)
Apr 05, 2010 14.59 15.00 14.50 14.79 14,461,500 +0.20(+1.37%)
Apr 01, 2010 14.54 14.66 14.35 14.59 10,642,000 +0.18(+1.25%)
Mar 31, 2010 14.48 14.63 14.33 14.41 17,105,000 -0.04(-0.28%)
Mar 30, 2010 14.62 14.62 14.39 14.45 11,600,100 -0.10(-0.69%)
Mar 29, 2010 14.39 14.59 14.39 14.55 10,464,400 +0.09(+0.62%)
Mar 26, 2010 14.47 14.64 14.28 14.46 10,776,800 +0.03(+0.21%)
Mar 25, 2010 14.48 14.81 14.39 14.43 27,196,000 +0.16(+1.12%)
Mar 24, 2010 14.01 14.37 13.97 14.27 25,417,900 +0.24(+1.71%)
Mar 23, 2010 13.97 14.05 13.87 14.03 18,366,500 +0.02(+0.14%)
Mar 22, 2010 13.94 14.03 13.73 14.01 15,853,100 +0.03(+0.21%)
Mar 19, 2010 14.17 14.23 13.69 13.98 27,696,200 -0.04(-0.29%)
Mar 18, 2010 14.23 14.23 13.91 14.02 20,047,200 +0.01(+0.07%)
Mar 17, 2010 14.14 14.19 13.95 14.01 18,468,900 -0.02(-0.14%)
Mar 16, 2010 14.06 14.14 13.90 14.03 28,014,100 +0.06(+0.43%)
Mar 15, 2010 14.12 14.19 13.82 13.97 22,525,100 -0.06(-0.43%)
Mar 12, 2010 14.38 14.50 13.96 14.03 25,330,900 -0.23(-1.61%)
Mar 11, 2010 14.20 14.30 14.09 14.26 19,616,300 -0.02(-0.14%)
Mar 10, 2010 14.22 14.32 14.16 14.28 17,444,000 +0.01(+0.07%)
Mar 09, 2010 14.21 14.34 14.15 14.27 13,039,600 -0.01(-0.07%)
Mar 08, 2010 14.33 14.39 14.24 14.28 11,415,500 -0.15(-1.04%)
Mar 05, 2010 13.91 14.43 13.90 14.43 22,341,000 +0.53(+3.81%)
Mar 04, 2010 13.67 13.91 13.54 13.90 36,110,200 +0.20(+1.46%)
Mar 03, 2010 13.90 13.93 13.65 13.70 13,407,400 -0.14(-1.01%)
Mar 02, 2010 13.81 13.93 13.64 13.84 21,053,700 +0.08(+0.58%)
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.