Stock Quote

Twenty-First Century Fox (NQ: FOXA )

37.69 USD -0.50 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 34.31 34.64 34.13 34.49 21,624,656 +0.45(+1.32%)
Jul 30, 2015 34.00 34.38 33.69 34.04 21,781,721 +0.03(+0.09%)
Jul 29, 2015 33.39 34.07 33.39 34.01 10,396,506 +0.38(+1.13%)
Jul 28, 2015 33.25 33.69 33.07 33.63 10,064,880 +0.46(+1.39%)
Jul 27, 2015 33.67 33.85 33.07 33.17 8,701,044 -0.49(-1.46%)
Jul 24, 2015 33.24 33.80 33.23 33.66 13,075,838 +0.43(+1.29%)
Jul 23, 2015 33.55 33.65 33.04 33.23 8,253,050 -0.46(-1.37%)
Jul 22, 2015 33.87 33.99 33.51 33.69 5,384,831 +0.18(+0.54%)
Jul 21, 2015 33.85 33.95 33.48 33.51 6,896,887 -0.33(-0.98%)
Jul 20, 2015 33.71 33.95 33.50 33.84 7,782,247 -0.15(-0.44%)
Jul 17, 2015 34.02 34.27 33.45 33.99 11,539,654 -0.26(-0.76%)
Jul 16, 2015 34.18 34.27 34.05 34.25 5,959,717 +0.32(+0.94%)
Jul 15, 2015 33.61 34.04 33.59 33.93 7,675,087 +0.27(+0.80%)
Jul 14, 2015 33.72 33.89 33.59 33.66 6,937,124 -0.01(-0.03%)
Jul 13, 2015 33.31 33.77 33.29 33.67 12,884,361 +0.56(+1.71%)
Jul 10, 2015 32.77 33.28 32.76 33.10 9,675,603 +0.62(+1.92%)
Jul 09, 2015 32.52 32.75 32.44 32.48 9,937,740 +0.26(+0.81%)
Jul 08, 2015 32.42 32.70 32.17 32.22 9,961,327 -0.46(-1.41%)
Jul 07, 2015 32.63 32.73 32.01 32.68 10,398,510 +0.11(+0.34%)
Jul 06, 2015 32.14 32.81 32.05 32.57 11,008,061 +0.21(+0.65%)
Jul 02, 2015 32.66 32.36 32.36 32.36 10,806,100 -0.24(-0.74%)
Jul 01, 2015 32.77 33.02 32.58 32.60 10,298,647 +0.05(+0.17%)
Jun 30, 2015 32.62 32.91 32.36 32.54 14,752,607 +0.25(+0.77%)
Jun 29, 2015 32.78 32.95 32.22 32.29 13,108,518 -0.65(-1.96%)
Jun 26, 2015 33.00 33.45 32.93 32.94 31,263,477 -0.02(-0.06%)
Jun 25, 2015 33.03 33.26 32.94 32.96 8,240,346 -0.02(-0.06%)
Jun 24, 2015 33.26 33.35 32.95 32.98 10,650,192 -0.44(-1.32%)
Jun 23, 2015 33.25 33.47 33.20 33.42 10,003,424 +0.15(+0.45%)
Jun 22, 2015 33.12 33.49 33.12 33.27 9,263,689 +0.36(+1.09%)
Jun 19, 2015 32.99 33.32 32.81 32.91 25,747,218 -0.11(-0.33%)
Jun 18, 2015 32.80 33.09 32.68 33.02 12,784,208 +0.33(+1.01%)
Jun 17, 2015 32.38 32.79 32.22 32.69 15,010,421 +0.43(+1.33%)
Jun 16, 2015 32.48 32.55 32.17 32.26 10,193,555 -0.20(-0.62%)
Jun 15, 2015 32.31 32.54 32.14 32.46 19,672,711 -0.24(-0.72%)
Jun 12, 2015 32.80 32.84 32.56 32.70 9,147,181 -0.21(-0.62%)
Jun 11, 2015 33.01 33.19 32.53 32.90 16,628,515 -0.06(-0.18%)
Jun 10, 2015 32.95 33.24 32.81 32.96 13,565,712 +0.15(+0.47%)
Jun 09, 2015 32.99 33.07 32.74 32.80 17,059,851 -0.27(-0.80%)
Jun 08, 2015 33.26 33.30 32.97 33.07 9,685,103 -0.23(-0.69%)
Jun 05, 2015 33.49 33.57 32.98 33.30 11,283,877 -0.27(-0.80%)
Jun 04, 2015 33.33 33.73 33.20 33.57 13,172,322 -0.06(-0.19%)
Jun 03, 2015 33.76 33.78 33.38 33.63 12,613,868 +0.23(+0.69%)
Jun 02, 2015 33.36 33.83 33.36 33.40 14,612,323 -0.18(-0.52%)
Jun 01, 2015 33.79 33.86 33.38 33.58 13,967,202 -0.02(-0.06%)
May 29, 2015 33.84 33.97 33.46 33.60 20,250,854 -0.36(-1.06%)
May 28, 2015 34.06 34.09 33.76 33.96 11,025,555 -0.19(-0.57%)
May 27, 2015 33.99 34.26 33.87 34.15 10,369,241 +0.20(+0.60%)
May 26, 2015 34.26 34.29 33.74 33.95 11,325,324 -0.30(-0.88%)
May 22, 2015 34.54 34.25 34.25 34.25 10,441,800 -0.36(-1.04%)
May 21, 2015 34.48 34.83 34.48 34.61 8,881,031 +0.05(+0.14%)
May 20, 2015 34.36 34.69 34.20 34.56 12,513,982 +0.20(+0.58%)
May 19, 2015 34.02 34.56 33.97 34.36 18,821,840 +0.68(+2.02%)
May 18, 2015 33.91 34.22 33.67 33.68 11,261,211 -0.31(-0.91%)
May 15, 2015 33.39 34.00 33.36 33.99 18,502,620 +0.66(+1.98%)
May 14, 2015 33.13 33.34 33.04 33.33 10,437,378 +0.41(+1.25%)
May 13, 2015 32.66 33.03 32.62 32.92 12,216,479 +0.31(+0.97%)
May 12, 2015 32.64 32.84 32.38 32.60 13,104,044 -0.19(-0.56%)
May 11, 2015 32.79 33.03 32.76 32.79 15,071,051 +0.00(+0.00%)
May 08, 2015 33.00 33.13 32.74 32.79 22,946,873 +0.01(+0.03%)
May 07, 2015 33.35 33.36 32.34 32.78 53,877,463 -0.90(-2.67%)
May 06, 2015 33.97 34.07 33.47 33.68 18,442,635 -0.24(-0.71%)
May 05, 2015 34.49 34.57 33.90 33.92 13,349,885 -0.55(-1.60%)
May 04, 2015 34.67 34.67 34.19 34.47 8,339,022 -0.03(-0.09%)
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.