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 (%)
Oct 31, 2013 34.07 34.45 33.97 34.08 11,346,055 +0.15(+0.43%)
Oct 30, 2013 34.84 34.95 33.76 33.94 16,361,205 -0.88(-2.54%)
Oct 29, 2013 34.68 34.96 34.56 34.82 6,004,106 -0.01(-0.03%)
Oct 28, 2013 34.88 35.03 34.71 34.83 0 -0.03(-0.08%)
Oct 25, 2013 35.30 35.33 34.80 34.86 0 -0.32(-0.91%)
Oct 24, 2013 34.91 35.23 34.78 35.18 12,017,250 +0.41(+1.18%)
Oct 23, 2013 34.61 34.93 34.53 34.77 7,647,925 -0.10(-0.29%)
Oct 22, 2013 34.54 35.04 34.43 34.87 9,596,830 +0.47(+1.37%)
Oct 21, 2013 34.21 34.56 34.20 34.40 6,972,056 +0.14(+0.41%)
Oct 18, 2013 34.55 34.59 34.23 34.26 8,056,808 -0.06(-0.17%)
Oct 17, 2013 33.83 34.42 33.74 34.32 8,908,242 +0.38(+1.12%)
Oct 16, 2013 33.73 34.11 33.63 33.94 7,050,582 +0.52(+1.56%)
Oct 15, 2013 33.46 33.72 33.36 33.42 9,302,803 -0.27(-0.80%)
Oct 14, 2013 32.99 33.78 32.94 33.69 8,285,619 +0.46(+1.38%)
Oct 11, 2013 32.89 33.24 32.64 33.23 0 +0.36(+1.10%)
Oct 10, 2013 32.55 33.02 32.32 32.87 11,000,145 +0.67(+2.08%)
Oct 09, 2013 32.40 32.62 32.01 32.20 0 -0.24(-0.74%)
Oct 08, 2013 33.11 33.22 32.40 32.44 0 -0.65(-1.96%)
Oct 07, 2013 33.71 33.72 33.02 33.09 7,735,076 -0.56(-1.66%)
Oct 04, 2013 33.33 33.83 33.20 33.65 0 +0.50(+1.51%)
Oct 03, 2013 33.56 33.72 33.00 33.15 13,191,579 -0.56(-1.66%)
Oct 02, 2013 33.63 33.97 33.54 33.71 20,318,957 -0.27(-0.79%)
Oct 01, 2013 33.62 34.12 33.43 33.98 16,647,444 +0.72(+2.16%)
Sep 27, 2013 32.78 33.43 32.73 33.26 0 +0.24(+0.73%)
Sep 26, 2013 32.70 33.04 32.65 33.02 5,887,551 +0.35(+1.07%)
Sep 25, 2013 32.39 32.80 32.25 32.67 11,223,668 +0.12(+0.37%)
Sep 24, 2013 32.86 32.94 32.50 32.55 7,511,039 -0.19(-0.58%)
Sep 23, 2013 32.75 33.03 32.67 32.74 5,850,370 -0.27(-0.82%)
Sep 20, 2013 32.91 33.29 32.87 33.01 0 +0.20(+0.61%)
Sep 19, 2013 32.86 32.92 32.42 32.81 8,086,880 +0.08(+0.24%)
Sep 18, 2013 32.52 33.01 32.30 32.73 0 +0.14(+0.43%)
Sep 17, 2013 32.60 32.78 32.48 32.59 0 -0.01(-0.03%)
Sep 16, 2013 33.17 33.24 32.52 32.60 10,898,586 -0.03(-0.09%)
Sep 13, 2013 32.56 32.66 32.09 32.63 0 +0.32(+0.99%)
Sep 12, 2013 32.46 32.56 32.15 32.31 9,198,293 -0.15(-0.48%)
Sep 11, 2013 32.61 32.63 32.24 32.47 8,335,714 +0.24(+0.76%)
Sep 10, 2013 32.25 32.44 32.08 32.22 8,386,760 +0.09(+0.28%)
Sep 09, 2013 32.11 32.20 31.79 32.13 0 +0.03(+0.09%)
Sep 06, 2013 31.88 32.41 31.43 32.10 0 +0.15(+0.47%)
Sep 05, 2013 31.88 32.15 31.48 31.95 6,264,107 +0.00(+0.00%)
Sep 04, 2013 31.84 32.19 31.63 31.95 8,251,994 +0.24(+0.76%)
Sep 03, 2013 32.32 32.34 31.59 31.71 10,962,992 +0.38(+1.21%)
Aug 30, 2013 31.58 31.70 31.14 31.33 0 -0.09(-0.29%)
Aug 29, 2013 31.32 31.89 31.22 31.42 9,418,183 -0.15(-0.48%)
Aug 28, 2013 31.67 31.75 31.22 31.57 8,627,710 -0.03(-0.09%)
Aug 27, 2013 31.73 31.90 31.38 31.60 9,588,235 -0.48(-1.50%)
Aug 26, 2013 32.16 32.56 32.01 32.08 7,939,761 -0.11(-0.34%)
Aug 23, 2013 32.11 32.33 32.01 32.19 0 +0.11(+0.34%)
Aug 22, 2013 31.61 33.61 31.51 32.08 5,737,502 +0.63(+2.00%)
Aug 21, 2013 31.69 31.93 31.42 31.45 11,414,242 -0.44(-1.38%)
Aug 20, 2013 31.59 31.97 31.45 31.89 10,867,854 +0.45(+1.43%)
Aug 19, 2013 32.10 32.10 31.41 31.44 8,994,549 -0.53(-1.66%)
Aug 16, 2013 31.69 32.20 31.69 31.97 0 +0.13(+0.41%)
Aug 15, 2013 32.20 32.20 31.52 31.84 9,560,786 -0.43(-1.33%)
Aug 14, 2013 32.52 32.74 32.12 32.27 9,000,913 -0.25(-0.77%)
Aug 13, 2013 32.70 32.71 32.31 32.52 9,760,555 -0.14(-0.43%)
Aug 12, 2013 32.56 32.84 32.54 32.66 9,431,336 -0.11(-0.34%)
Aug 09, 2013 32.90 33.10 32.63 32.77 16,199,963 -0.02(-0.06%)
Aug 08, 2013 31.80 33.84 31.76 32.79 28,237,698 +0.98(+3.08%)
Aug 07, 2013 32.00 32.89 31.48 31.81 26,363,771 +0.58(+1.86%)
Aug 06, 2013 31.16 31.67 31.09 31.23 12,695,009 -0.13(-0.41%)
Aug 05, 2013 31.40 32.65 31.25 31.36 14,242,658 -0.17(-0.54%)
Aug 02, 2013 30.77 31.56 30.59 31.53 20,084,033 +0.91(+2.97%)
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.