Stock Quote

Twenty-First Century Fox (NQ: FOXA )

30.70 -0.30 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.81 29.16 28.62 29.08 16,720,852 +0.27(+0.94%)
Oct 29, 2015 28.45 29.15 28.41 28.81 13,902,003 +0.26(+0.91%)
Oct 28, 2015 28.47 28.61 28.09 28.55 15,314,823 +0.17(+0.60%)
Oct 27, 2015 28.63 28.66 28.15 28.38 9,674,688 -0.27(-0.93%)
Oct 26, 2015 28.45 28.66 28.30 28.65 9,618,815 +0.11(+0.40%)
Oct 23, 2015 28.55 28.66 28.24 28.54 9,674,296 +0.30(+1.07%)
Oct 22, 2015 27.76 28.32 27.76 28.23 11,499,475 +0.52(+1.88%)
Oct 21, 2015 28.17 28.27 27.68 27.71 9,423,343 -0.31(-1.12%)
Oct 20, 2015 27.95 28.14 27.86 28.02 10,716,170 +0.09(+0.31%)
Oct 19, 2015 27.89 27.98 27.68 27.94 9,470,336 +0.00(+0.00%)
Oct 16, 2015 27.84 27.98 27.47 27.94 14,322,115 +0.21(+0.75%)
Oct 15, 2015 27.28 27.77 26.97 27.73 12,008,041 +0.67(+2.49%)
Oct 14, 2015 27.12 27.41 27.00 27.06 7,805,047 -0.14(-0.52%)
Oct 13, 2015 26.90 27.49 26.90 27.20 8,349,625 +0.03(+0.10%)
Oct 12, 2015 27.11 27.22 26.93 27.17 6,786,337 -0.01(-0.03%)
Oct 09, 2015 27.14 27.47 26.83 27.18 9,643,188 +0.10(+0.38%)
Oct 08, 2015 26.62 27.17 26.49 27.08 13,585,632 +0.35(+1.31%)
Oct 07, 2015 26.99 27.14 26.51 26.72 20,624,514 +0.04(+0.14%)
Oct 06, 2015 26.56 26.99 26.56 26.69 14,060,610 -0.18(-0.67%)
Oct 05, 2015 26.81 27.18 26.71 26.87 14,592,482 +0.29(+1.11%)
Oct 02, 2015 25.47 26.59 25.31 26.57 20,194,136 +0.80(+3.09%)
Oct 01, 2015 25.66 25.86 25.42 25.78 23,055,148 +0.21(+0.82%)
Sep 30, 2015 24.62 25.61 24.56 25.57 28,653,494 +1.12(+4.57%)
Sep 29, 2015 24.14 24.48 23.85 24.45 30,033,280 +0.58(+2.42%)
Sep 28, 2015 24.36 24.40 23.83 23.87 15,313,190 -0.51(-2.10%)
Sep 25, 2015 24.70 24.71 24.21 24.38 15,366,281 -0.21(-0.85%)
Sep 24, 2015 24.76 24.91 24.41 24.59 19,608,402 -0.31(-1.26%)
Sep 23, 2015 25.03 25.09 24.79 24.91 11,807,276 -0.07(-0.27%)
Sep 22, 2015 25.13 25.13 24.56 24.97 14,456,753 -0.09(-0.38%)
Sep 21, 2015 25.05 25.26 24.80 25.07 24,740,340 +0.13(+0.53%)
Sep 18, 2015 25.09 25.35 24.85 24.93 99,853,848 -0.45(-1.75%)
Sep 17, 2015 25.42 25.77 25.23 25.38 19,259,682 +0.04(+0.15%)
Sep 16, 2015 25.08 25.45 25.05 25.34 14,355,498 +0.16(+0.64%)
Sep 15, 2015 25.22 25.26 24.83 25.18 14,053,535 +0.24(+0.95%)
Sep 14, 2015 25.15 25.15 24.73 24.94 13,513,828 -0.12(-0.49%)
Sep 11, 2015 25.08 25.10 24.63 25.07 10,509,656 -0.06(-0.23%)
Sep 10, 2015 23.97 25.41 23.97 25.12 12,754,709 +0.03(+0.11%)
Sep 09, 2015 25.84 26.05 25.03 25.09 15,810,015 -0.54(-2.11%)
Sep 08, 2015 25.45 25.71 25.30 25.64 13,588,559 +0.55(+2.19%)
Sep 04, 2015 24.92 25.09 25.09 25.09 14,400,345 -0.38(-1.49%)
Sep 03, 2015 25.63 25.93 25.35 25.46 14,601,362 -0.08(-0.30%)
Sep 02, 2015 25.44 25.54 24.99 25.54 13,198,980 +0.33(+1.32%)
Sep 01, 2015 25.39 25.68 25.02 25.21 23,263,996 -0.75(-2.88%)
Aug 31, 2015 26.25 26.34 25.90 25.96 17,202,100 -0.50(-1.90%)
Aug 28, 2015 26.04 26.54 25.89 26.46 13,533,407 +0.11(+0.43%)
Aug 27, 2015 26.18 26.65 25.71 26.35 29,995,664 +0.44(+1.68%)
Aug 26, 2015 25.86 25.94 25.20 25.91 26,194,726 +0.58(+2.28%)
Aug 25, 2015 25.83 26.07 25.33 25.33 32,107,234 +0.07(+0.26%)
Aug 24, 2015 23.52 26.16 21.62 25.27 29,336,794 -1.21(-4.58%)
Aug 21, 2015 26.86 27.08 26.48 26.48 24,979,652 -0.72(-2.65%)
Aug 20, 2015 28.08 28.15 27.17 27.20 25,973,888 -1.19(-4.21%)
Aug 19, 2015 28.51 28.54 28.34 28.39 22,667,346 -0.22(-0.76%)
Aug 18, 2015 28.64 28.94 28.49 28.61 19,745,122 -0.32(-1.11%)
Aug 17, 2015 28.44 28.99 28.30 28.93 11,526,468 +0.25(+0.86%)
Aug 14, 2015 28.45 28.76 28.29 28.69 19,995,630 +0.14(+0.50%)
Aug 13, 2015 28.47 28.66 28.24 28.54 20,405,432 +0.04(+0.13%)
Aug 12, 2015 28.36 28.58 28.07 28.51 24,404,406 +0.03(+0.10%)
Aug 11, 2015 28.95 29.02 28.30 28.48 28,836,394 -0.58(-1.99%)
Aug 10, 2015 29.26 29.47 28.86 29.06 27,656,538 -0.03(-0.10%)
Aug 07, 2015 28.06 29.18 28.06 29.08 31,262,128 +0.78(+2.75%)
Aug 06, 2015 28.29 28.57 26.12 28.31 99,258,248 -1.94(-6.42%)
Aug 05, 2015 31.58 31.66 29.87 30.25 54,874,132 -2.28(-7.02%)
Aug 04, 2015 32.62 32.88 32.38 32.53 11,354,415 -0.05(-0.15%)
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.