Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 +0.45 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.17 33.33 33.33 33.33 7,016,621 +0.14(+0.43%)
Dec 30, 2013 32.76 33.39 32.70 33.19 7,962,996 +0.06(+0.17%)
Dec 27, 2013 33.24 33.30 33.04 33.13 11,869,130 -0.02(-0.06%)
Dec 26, 2013 32.95 33.21 32.75 33.15 5,721,678 +0.18(+0.55%)
Dec 24, 2013 32.78 32.98 32.55 32.97 2,864,063 +0.19(+0.58%)
Dec 23, 2013 32.70 32.79 32.45 32.78 6,956,799 +0.27(+0.85%)
Dec 20, 2013 32.20 32.75 32.20 32.51 22,063,210 +0.31(+0.97%)
Dec 19, 2013 31.62 32.29 31.58 32.19 15,056,823 +0.48(+1.52%)
Dec 18, 2013 31.33 31.76 30.94 31.71 14,827,357 +0.57(+1.83%)
Dec 17, 2013 31.26 31.26 30.74 31.14 10,480,194 +0.02(+0.06%)
Dec 16, 2013 31.38 31.51 31.06 31.12 8,820,609 -0.09(-0.27%)
Dec 13, 2013 30.96 31.43 30.73 31.21 8,785,052 +0.26(+0.83%)
Dec 12, 2013 30.71 31.10 30.56 30.95 10,410,185 -0.03(-0.09%)
Dec 11, 2013 31.55 31.55 30.91 30.98 9,885,105 -0.45(-1.42%)
Dec 10, 2013 31.18 31.60 31.17 31.43 8,575,320 +0.06(+0.18%)
Dec 09, 2013 31.53 31.65 31.27 31.37 8,164,365 -0.04(-0.12%)
Dec 06, 2013 31.56 31.69 31.04 31.41 0 +0.38(+1.22%)
Dec 05, 2013 31.15 31.25 30.85 31.03 0 -0.16(-0.52%)
Dec 04, 2013 31.23 31.57 31.04 31.19 0 -0.29(-0.93%)
Dec 03, 2013 31.56 31.78 31.24 31.48 8,884,774 -0.29(-0.92%)
Dec 02, 2013 31.77 32.01 31.71 31.78 9,828,509 +0.04(+0.12%)
Nov 29, 2013 31.65 32.03 31.59 31.74 0 -0.01(-0.03%)
Nov 27, 2013 31.58 31.80 31.29 31.75 0 +0.28(+0.90%)
Nov 26, 2013 31.16 31.69 31.16 31.46 0 +0.00(+0.00%)
Nov 25, 2013 31.72 31.88 31.42 31.46 5,627,601 -0.19(-0.60%)
Nov 22, 2013 31.71 31.76 31.52 31.65 0 +0.13(+0.42%)
Nov 21, 2013 31.44 31.76 31.36 31.52 8,303,332 +0.13(+0.42%)
Nov 20, 2013 31.56 31.72 31.24 31.39 0 -0.13(-0.42%)
Nov 19, 2013 31.91 32.05 31.43 31.52 0 -0.46(-1.45%)
Nov 18, 2013 32.34 32.49 31.75 31.98 0 -0.42(-1.29%)
Nov 15, 2013 32.30 32.60 32.22 32.40 0 +0.06(+0.18%)
Nov 14, 2013 32.03 32.56 31.83 32.34 10,136,537 +0.91(+2.89%)
Nov 12, 2013 31.54 31.62 31.13 31.43 0 -0.27(-0.87%)
Nov 11, 2013 31.98 32.07 31.65 31.71 0 -0.36(-1.12%)
Nov 08, 2013 31.31 32.12 31.15 32.07 0 +0.99(+3.17%)
Nov 07, 2013 32.12 32.32 30.93 31.08 21,066,694 -1.06(-3.30%)
Nov 06, 2013 32.62 33.59 32.01 32.15 18,588,510 -0.16(-0.50%)
Nov 05, 2013 30.05 32.36 30.05 32.31 10,064,685 -0.06(-0.18%)
Nov 04, 2013 32.70 32.71 32.17 32.36 6,936,092 -0.21(-0.64%)
Nov 01, 2013 32.70 32.70 32.26 32.57 0 +0.27(+0.85%)
Oct 31, 2013 32.29 32.65 32.19 32.30 11,972,295 +0.14(+0.43%)
Oct 30, 2013 33.02 33.12 31.99 32.16 17,264,254 -0.84(-2.54%)
Oct 29, 2013 32.87 33.13 32.75 33.00 6,335,499 -0.01(-0.03%)
Oct 28, 2013 33.06 33.20 32.89 33.01 0 -0.03(-0.08%)
Oct 25, 2013 33.45 33.48 32.98 33.04 0 -0.30(-0.91%)
Oct 24, 2013 33.08 33.39 32.96 33.34 12,680,536 +0.39(+1.18%)
Oct 23, 2013 32.80 33.10 32.72 32.95 8,070,048 -0.09(-0.29%)
Oct 22, 2013 32.73 33.21 32.63 33.05 10,126,522 +0.45(+1.37%)
Oct 21, 2013 32.42 32.75 32.41 32.60 7,356,875 +0.13(+0.41%)
Oct 18, 2013 32.74 32.78 32.44 32.47 8,501,500 -0.06(-0.17%)
Oct 17, 2013 32.06 32.62 31.98 32.52 9,399,928 +0.36(+1.12%)
Oct 16, 2013 31.97 32.33 31.87 32.17 7,439,735 +0.49(+1.56%)
Oct 15, 2013 31.71 31.96 31.61 31.67 9,816,267 -0.26(-0.80%)
Oct 14, 2013 31.26 32.01 31.22 31.93 8,742,940 +0.44(+1.38%)
Oct 11, 2013 31.17 31.50 30.93 31.49 0 +0.34(+1.09%)
Oct 10, 2013 30.85 31.29 30.63 31.15 11,607,293 +0.64(+2.08%)
Oct 09, 2013 30.70 30.91 30.34 30.52 0 -0.23(-0.74%)
Oct 08, 2013 31.38 31.48 30.71 30.74 0 -0.62(-1.96%)
Oct 07, 2013 31.95 31.96 31.29 31.36 8,162,009 -0.53(-1.66%)
Oct 04, 2013 31.59 32.06 31.46 31.89 0 +0.47(+1.51%)
Oct 03, 2013 31.80 31.96 31.27 31.42 13,919,682 -0.53(-1.66%)
Oct 02, 2013 31.87 32.19 31.79 31.95 21,440,450 -0.26(-0.79%)
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.