Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.72 +0.72 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.28 14.47 14.17 14.23 18,660,482 -0.06(-0.40%)
Jan 28, 2011 14.82 14.95 14.21 14.29 25,532,542 -0.48(-3.27%)
Jan 27, 2011 14.69 14.90 14.45 14.77 18,547,682 +0.05(+0.32%)
Jan 26, 2011 14.94 14.99 14.71 14.73 13,526,433 -0.10(-0.70%)
Jan 25, 2011 14.77 14.84 14.61 14.83 20,005,750 -0.11(-0.76%)
Jan 24, 2011 14.42 15.13 14.42 14.95 41,556,304 +0.43(+2.94%)
Jan 21, 2011 13.98 14.64 13.80 14.52 33,681,072 +0.63(+4.50%)
Jan 20, 2011 13.45 13.95 13.44 13.89 27,451,834 +0.41(+3.02%)
Jan 19, 2011 13.54 13.68 13.44 13.49 17,926,382 -0.13(-0.97%)
Jan 18, 2011 13.59 13.72 13.42 13.62 26,837,078 +0.19(+1.41%)
Jan 14, 2011 13.37 13.46 13.21 13.43 28,708,888 +0.04(+0.28%)
Jan 13, 2011 13.66 13.68 13.36 13.39 20,936,536 -0.22(-1.60%)
Jan 12, 2011 13.68 13.71 13.50 13.61 21,091,966 -0.05(-0.35%)
Jan 11, 2011 13.73 13.89 13.50 13.66 24,277,176 -0.20(-1.44%)
Jan 10, 2011 13.77 13.91 13.65 13.86 10,306,401 -0.06(-0.41%)
Jan 07, 2011 14.10 14.16 13.70 13.91 11,926,969 -0.12(-0.88%)
Jan 06, 2011 14.13 14.18 13.96 14.04 15,707,414 -0.04(-0.27%)
Jan 05, 2011 14.06 14.23 14.00 14.07 14,139,817 -0.13(-0.93%)
Jan 04, 2011 13.91 14.31 13.86 14.21 18,476,772 +0.22(+1.56%)
Jan 03, 2011 13.98 14.13 13.94 13.99 14,500,588 +0.19(+1.37%)
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%)
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.