Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.10 -0.35 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.33 32.81 32.33 32.50 10,629,906 +0.13(+0.41%)
Sep 29, 2014 32.46 32.70 32.24 32.36 14,030,037 -0.27(-0.84%)
Sep 26, 2014 31.86 32.70 31.86 32.64 11,743,707 +0.66(+2.07%)
Sep 25, 2014 32.62 32.73 31.97 31.98 12,915,963 -0.71(-2.17%)
Sep 24, 2014 32.36 32.73 32.29 32.69 8,940,981 +0.26(+0.79%)
Sep 23, 2014 32.66 32.76 32.42 32.43 11,013,443 -0.28(-0.87%)
Sep 22, 2014 33.17 33.25 32.58 32.71 16,314,736 -0.60(-1.79%)
Sep 19, 2014 32.82 33.61 32.82 33.31 27,432,714 +0.23(+0.69%)
Sep 18, 2014 32.83 33.11 32.81 33.08 7,345,260 +0.25(+0.75%)
Sep 17, 2014 32.97 33.09 32.70 32.84 15,033,830 -0.09(-0.29%)
Sep 16, 2014 33.06 33.25 32.78 32.93 12,815,057 -0.15(-0.46%)
Sep 15, 2014 33.12 33.18 32.73 33.08 10,462,526 -0.13(-0.40%)
Sep 12, 2014 33.49 33.55 33.13 33.22 12,753,809 -0.24(-0.71%)
Sep 11, 2014 33.01 33.95 33.01 33.45 14,039,357 -0.24(-0.72%)
Sep 10, 2014 33.73 33.84 33.51 33.70 7,817,552 -0.11(-0.32%)
Sep 09, 2014 33.89 34.01 33.61 33.80 9,280,973 -0.20(-0.59%)
Sep 08, 2014 34.02 34.46 33.96 34.00 14,813,954 -0.26(-0.75%)
Sep 05, 2014 33.96 34.43 33.96 34.26 9,428,217 +0.02(+0.06%)
Sep 04, 2014 34.37 34.65 34.21 34.24 11,640,768 -0.16(-0.47%)
Sep 03, 2014 34.12 34.44 33.98 34.40 12,478,065 +0.35(+1.03%)
Sep 02, 2014 33.54 34.11 33.54 34.05 8,945,112 +0.48(+1.44%)
Aug 29, 2014 33.90 33.57 33.57 33.57 10,041,020 -0.17(-0.51%)
Aug 28, 2014 33.77 33.94 33.71 33.74 7,360,876 -0.24(-0.70%)
Aug 27, 2014 33.67 33.97 33.61 33.97 6,424,241 +0.27(+0.82%)
Aug 26, 2014 33.71 33.90 33.61 33.70 6,995,851 +0.00(+0.00%)
Aug 25, 2014 33.92 34.07 33.57 33.70 6,510,161 -0.12(-0.36%)
Aug 22, 2014 33.94 34.04 33.65 33.82 6,719,467 -0.04(-0.11%)
Aug 21, 2014 33.80 33.97 33.63 33.86 8,265,451 +0.06(+0.17%)
Aug 20, 2014 34.19 34.19 33.72 33.80 9,786,055 -0.21(-0.61%)
Aug 19, 2014 34.07 34.15 33.77 34.01 9,624,783 -0.08(-0.22%)
Aug 18, 2014 34.12 34.34 33.91 34.09 10,674,107 +0.10(+0.31%)
Aug 15, 2014 34.13 34.22 33.81 33.98 18,593,376 +0.09(+0.28%)
Aug 14, 2014 33.44 33.94 33.44 33.89 16,671,379 +0.34(+1.02%)
Aug 13, 2014 33.27 33.60 33.19 33.55 16,367,377 +0.27(+0.83%)
Aug 12, 2014 32.88 33.41 32.78 33.27 18,776,556 +0.32(+0.98%)
Aug 11, 2014 32.71 33.15 32.37 32.95 20,322,706 +0.38(+1.16%)
Aug 08, 2014 31.95 32.61 31.94 32.57 19,800,746 +0.39(+1.21%)
Aug 07, 2014 32.70 33.10 31.93 32.18 44,334,248 +1.54(+5.04%)
Aug 06, 2014 31.46 31.51 30.52 30.64 52,728,668 +0.98(+3.29%)
Aug 05, 2014 29.82 30.11 29.63 29.66 27,253,424 -0.21(-0.70%)
Aug 04, 2014 30.25 30.40 29.85 29.87 19,603,028 -0.40(-1.31%)
Aug 01, 2014 30.05 30.40 29.88 30.27 17,495,912 +0.26(+0.85%)
Jul 31, 2014 30.22 30.58 30.01 30.01 23,017,812 -0.31(-1.03%)
Jul 30, 2014 30.56 30.82 30.26 30.33 29,364,362 -0.14(-0.47%)
Jul 29, 2014 30.86 30.93 30.47 30.47 16,720,433 -0.29(-0.96%)
Jul 28, 2014 31.11 31.21 30.72 30.76 18,734,104 -0.33(-1.07%)
Jul 25, 2014 31.72 31.74 31.07 31.09 19,585,672 -0.10(-0.33%)
Jul 24, 2014 30.97 31.28 30.91 31.20 25,869,110 +0.21(+0.67%)
Jul 23, 2014 31.35 31.44 30.86 30.99 25,647,086 -0.61(-1.92%)
Jul 22, 2014 31.35 31.72 31.17 31.60 16,669,840 +0.43(+1.37%)
Jul 21, 2014 31.18 31.42 31.03 31.17 17,887,870 -0.11(-0.36%)
Jul 18, 2014 31.32 31.41 30.88 31.28 31,056,484 +0.23(+0.73%)
Jul 17, 2014 31.26 31.57 30.97 31.06 40,935,524 -0.22(-0.70%)
Jul 16, 2014 33.41 33.44 30.98 31.27 94,210,224 -2.08(-6.22%)
Jul 15, 2014 33.61 33.68 33.01 33.35 10,511,906 -0.33(-0.98%)
Jul 14, 2014 33.88 34.05 33.63 33.68 6,297,535 -0.09(-0.28%)
Jul 11, 2014 33.86 34.00 33.44 33.78 10,856,022 -0.07(-0.20%)
Jul 10, 2014 33.60 34.02 33.38 33.84 6,532,578 -0.19(-0.56%)
Jul 09, 2014 33.34 34.09 33.33 34.03 11,791,223 +0.77(+2.31%)
Jul 08, 2014 33.80 33.90 33.14 33.26 12,746,216 -0.56(-1.65%)
Jul 07, 2014 34.17 34.25 33.76 33.82 6,587,800 -0.49(-1.44%)
Jul 03, 2014 33.87 34.32 34.32 34.32 7,181,865 +0.48(+1.43%)
Jul 02, 2014 33.35 33.91 33.33 33.83 8,324,943 +0.38(+1.13%)
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.