Stock Quote

Twenty-First Century Fox (NQ: FOXA )

30.54 -0.46 (-1.50%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 24.94 25.16 24.84 24.90 14,431,424 +0.02(+0.08%)
Oct 28, 2016 24.76 24.96 24.72 24.88 9,712,420 +0.13(+0.54%)
Oct 27, 2016 25.07 25.14 24.63 24.74 10,398,469 -0.27(-1.10%)
Oct 26, 2016 24.29 25.07 24.17 25.02 18,787,902 +0.80(+3.29%)
Oct 25, 2016 24.25 24.36 24.14 24.22 8,472,033 -0.01(-0.04%)
Oct 24, 2016 24.69 24.85 24.01 24.23 16,375,366 -0.25(-1.01%)
Oct 21, 2016 23.77 24.67 23.70 24.48 22,212,712 +0.53(+2.22%)
Oct 20, 2016 23.81 24.07 23.65 23.95 18,995,746 +0.14(+0.60%)
Oct 19, 2016 23.71 23.84 23.63 23.81 9,341,474 +0.15(+0.64%)
Oct 18, 2016 23.59 23.79 23.48 23.65 11,376,118 +0.27(+1.13%)
Oct 17, 2016 23.46 23.51 23.35 23.39 8,943,396 -0.05(-0.20%)
Oct 14, 2016 23.33 23.61 23.27 23.44 9,970,043 +0.16(+0.69%)
Oct 13, 2016 23.06 23.37 22.95 23.28 9,219,566 +0.01(+0.04%)
Oct 12, 2016 23.35 23.37 23.16 23.27 8,071,223 -0.09(-0.36%)
Oct 11, 2016 23.44 23.47 23.21 23.35 15,661,492 -0.07(-0.28%)
Oct 10, 2016 23.15 23.46 23.15 23.42 6,291,209 +0.34(+1.48%)
Oct 07, 2016 23.33 23.39 22.96 23.08 7,254,341 -0.17(-0.73%)
Oct 06, 2016 23.28 23.45 23.06 23.25 7,137,767 -0.12(-0.53%)
Oct 05, 2016 23.49 23.57 23.34 23.37 7,819,277 -0.08(-0.32%)
Oct 04, 2016 23.43 23.68 23.25 23.45 11,009,968 +0.01(+0.04%)
Oct 03, 2016 22.83 23.51 22.78 23.44 11,580,910 +0.48(+2.11%)
Sep 30, 2016 22.94 23.14 22.78 22.95 10,207,858 +0.17(+0.75%)
Sep 29, 2016 22.91 23.13 22.75 22.78 8,394,913 -0.26(-1.11%)
Sep 28, 2016 23.02 23.25 22.93 23.04 14,653,057 +0.10(+0.45%)
Sep 27, 2016 22.55 23.00 22.49 22.93 8,108,478 +0.39(+1.72%)
Sep 26, 2016 22.59 22.70 22.36 22.55 14,051,822 -0.13(-0.59%)
Sep 23, 2016 23.01 23.16 22.68 22.68 10,278,792 -0.35(-1.52%)
Sep 22, 2016 22.92 23.19 22.83 23.03 12,290,264 +0.28(+1.25%)
Sep 21, 2016 22.62 22.78 22.54 22.74 13,598,307 +0.10(+0.46%)
Sep 20, 2016 22.84 22.84 22.61 22.64 12,251,231 -0.04(-0.17%)
Sep 19, 2016 22.72 22.81 22.56 22.68 14,224,157 +0.03(+0.13%)
Sep 16, 2016 22.25 22.69 22.11 22.65 28,915,976 +0.06(+0.25%)
Sep 15, 2016 22.39 22.65 22.21 22.59 18,353,200 +0.13(+0.59%)
Sep 14, 2016 22.51 22.68 22.33 22.46 14,067,625 -0.01(-0.04%)
Sep 13, 2016 22.46 22.59 22.19 22.47 15,360,298 -0.23(-1.00%)
Sep 12, 2016 22.14 22.93 22.12 22.70 24,022,448 +0.36(+1.61%)
Sep 09, 2016 23.25 23.36 22.33 22.34 21,214,538 -1.12(-4.77%)
Sep 08, 2016 23.12 23.47 23.10 23.46 14,353,483 +0.35(+1.52%)
Sep 07, 2016 23.10 23.32 23.07 23.10 11,589,103 -0.04(-0.16%)
Sep 06, 2016 23.25 23.27 22.83 23.14 8,581,183 -0.12(-0.53%)
Sep 02, 2016 23.41 23.27 23.27 23.27 5,210,445 +0.01(+0.04%)
Sep 01, 2016 23.32 23.34 23.14 23.26 6,421,522 +0.00(+0.00%)
Aug 31, 2016 23.22 23.43 23.19 23.26 7,672,169 -0.01(-0.04%)
Aug 30, 2016 23.43 23.47 23.22 23.27 4,763,636 -0.18(-0.77%)
Aug 29, 2016 23.32 23.55 23.27 23.45 6,896,295 +0.19(+0.81%)
Aug 26, 2016 23.38 23.44 23.13 23.26 8,507,829 -0.03(-0.12%)
Aug 25, 2016 23.43 23.57 23.23 23.28 6,744,087 -0.22(-0.93%)
Aug 24, 2016 23.61 23.66 23.43 23.50 8,733,021 -0.09(-0.36%)
Aug 23, 2016 23.83 24.00 23.55 23.59 9,536,033 -0.22(-0.92%)
Aug 22, 2016 23.80 24.03 23.70 23.81 8,836,360 -0.03(-0.12%)
Aug 19, 2016 23.74 23.85 23.56 23.83 14,324,394 +0.07(+0.28%)
Aug 18, 2016 24.11 24.19 23.68 23.77 15,695,131 -0.38(-1.57%)
Aug 17, 2016 24.16 24.26 24.00 24.15 14,088,498 +0.02(+0.08%)
Aug 16, 2016 24.38 24.40 24.12 24.13 12,882,776 -0.37(-1.51%)
Aug 15, 2016 24.76 24.77 24.48 24.50 6,973,782 -0.16(-0.65%)
Aug 12, 2016 24.69 24.99 24.59 24.66 11,174,712 -0.13(-0.53%)
Aug 11, 2016 24.32 24.90 24.29 24.79 16,255,428 +0.55(+2.27%)
Aug 10, 2016 24.19 24.37 24.00 24.24 8,474,212 +0.09(+0.39%)
Aug 09, 2016 24.13 24.26 23.94 24.15 7,981,708 +0.07(+0.28%)
Aug 08, 2016 24.18 24.28 24.04 24.08 8,359,170 -0.22(-0.90%)
Aug 05, 2016 24.37 24.55 24.26 24.30 14,197,180 +0.05(+0.20%)
Aug 04, 2016 24.68 25.07 23.93 24.25 49,330,200 -1.37(-5.36%)
Aug 03, 2016 25.21 25.74 24.93 25.63 15,071,873 +0.32(+1.27%)
Aug 02, 2016 25.20 25.39 25.10 25.30 12,997,407 +0.08(+0.30%)
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.