Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.92 USD -0.70 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 24.50 24.72 24.47 24.54 7,270,858 -0.01(-0.04%)
Aug 30, 2016 24.72 24.77 24.50 24.55 4,514,463 -0.19(-0.77%)
Aug 29, 2016 24.61 24.85 24.55 24.74 6,535,568 +0.20(+0.81%)
Aug 26, 2016 24.67 24.73 24.41 24.54 8,062,806 -0.03(-0.12%)
Aug 25, 2016 24.72 24.87 24.51 24.57 6,391,321 -0.23(-0.93%)
Aug 24, 2016 24.91 24.97 24.72 24.80 8,276,219 -0.09(-0.36%)
Aug 23, 2016 25.15 25.32 24.85 24.89 9,037,228 -0.23(-0.92%)
Aug 22, 2016 25.11 25.36 25.01 25.12 8,374,153 -0.03(-0.12%)
Aug 19, 2016 25.05 25.17 24.86 25.15 13,575,122 +0.07(+0.28%)
Aug 18, 2016 25.44 25.52 24.99 25.08 14,874,159 -0.40(-1.57%)
Aug 17, 2016 25.49 25.60 25.32 25.48 13,351,565 +0.02(+0.08%)
Aug 16, 2016 25.73 25.75 25.45 25.46 12,208,911 -0.39(-1.51%)
Aug 15, 2016 26.13 26.14 25.83 25.85 6,609,002 -0.17(-0.65%)
Aug 12, 2016 26.05 26.37 25.95 26.02 10,590,192 -0.14(-0.54%)
Aug 11, 2016 25.66 26.27 25.63 26.16 15,405,148 +0.58(+2.27%)
Aug 10, 2016 25.53 25.71 25.32 25.58 8,030,948 +0.10(+0.39%)
Aug 09, 2016 25.46 25.60 25.26 25.48 7,564,206 +0.07(+0.28%)
Aug 08, 2016 25.51 25.62 25.37 25.41 7,921,924 -0.23(-0.90%)
Aug 05, 2016 25.71 25.91 25.60 25.64 13,454,562 +0.05(+0.20%)
Aug 04, 2016 26.04 26.45 25.25 25.59 46,749,866 -1.45(-5.36%)
Aug 03, 2016 26.60 27.16 26.31 27.04 14,283,502 +0.34(+1.27%)
Aug 02, 2016 26.59 26.79 26.49 26.70 12,317,546 +0.08(+0.30%)
Aug 01, 2016 26.64 26.78 26.47 26.62 8,558,952 -0.02(-0.08%)
Jul 29, 2016 26.67 26.82 26.45 26.64 8,840,576 -0.12(-0.45%)
Jul 28, 2016 26.72 26.86 26.57 26.76 8,370,640 +0.02(+0.07%)
Jul 27, 2016 26.82 26.86 26.62 26.74 12,577,150 +0.00(+0.00%)
Jul 26, 2016 26.85 27.02 26.59 26.74 8,893,838 -0.11(-0.41%)
Jul 25, 2016 27.06 27.15 26.84 26.85 10,287,196 -0.26(-0.96%)
Jul 22, 2016 27.24 27.30 27.03 27.11 6,601,899 -0.07(-0.26%)
Jul 21, 2016 26.93 27.33 26.77 27.18 7,551,194 +0.18(+0.67%)
Jul 20, 2016 27.80 27.94 26.96 27.00 22,780,470 -0.75(-2.70%)
Jul 19, 2016 27.90 27.98 27.73 27.75 10,367,419 -0.27(-0.96%)
Jul 18, 2016 28.10 28.20 27.96 28.02 10,827,516 -0.01(-0.04%)
Jul 15, 2016 28.33 28.33 27.79 28.03 9,852,557 -0.09(-0.32%)
Jul 14, 2016 28.18 28.33 28.04 28.12 5,923,666 +0.20(+0.72%)
Jul 13, 2016 27.99 28.04 27.70 27.92 8,214,617 +0.09(+0.32%)
Jul 12, 2016 27.79 28.12 27.75 27.83 6,810,170 +0.06(+0.22%)
Jul 11, 2016 27.73 27.99 27.63 27.77 6,318,849 +0.07(+0.25%)
Jul 08, 2016 27.18 27.75 26.93 27.70 8,527,138 +0.77(+2.86%)
Jul 07, 2016 26.71 27.06 26.63 26.93 8,552,717 +0.28(+1.05%)
Jul 05, 2016 27.27 27.28 26.52 26.65 10,038,987 -0.61(-2.26%)
Jul 01, 2016 27.06 27.26 27.26 27.26 8,418,400 +0.21(+0.79%)
Jun 30, 2016 27.13 27.23 26.86 27.05 15,012,081 +0.05(+0.19%)
Jun 29, 2016 26.77 27.08 26.73 27.00 7,479,649 +0.35(+1.31%)
Jun 28, 2016 26.54 26.99 26.48 26.65 9,266,211 +0.28(+1.06%)
Jun 27, 2016 26.61 26.77 26.23 26.37 15,234,234 -0.57(-2.12%)
Jun 24, 2016 27.97 28.18 26.89 26.94 23,189,448 -2.26(-7.74%)
Jun 23, 2016 29.15 29.33 28.99 29.20 5,166,312 +0.28(+0.97%)
Jun 22, 2016 28.91 29.17 28.65 28.92 4,667,437 +0.12(+0.42%)
Jun 21, 2016 29.16 29.21 28.72 28.80 5,265,782 -0.39(-1.34%)
Jun 20, 2016 29.10 29.41 29.06 29.19 7,519,432 +0.39(+1.35%)
Jun 17, 2016 29.13 29.13 28.68 28.80 13,198,435 -0.33(-1.13%)
Jun 16, 2016 28.85 29.33 28.54 29.13 6,620,659 +0.17(+0.59%)
Jun 15, 2016 28.88 29.21 28.86 28.96 6,454,375 +0.09(+0.31%)
Jun 14, 2016 28.84 29.00 28.57 28.87 7,230,302 -0.04(-0.14%)
Jun 13, 2016 28.88 29.19 28.78 28.91 6,012,947 -0.02(-0.07%)
Jun 10, 2016 28.94 29.08 28.76 28.93 7,303,162 -0.39(-1.33%)
Jun 09, 2016 29.34 29.40 28.98 29.32 6,787,725 -0.12(-0.41%)
Jun 08, 2016 29.24 29.46 29.18 29.44 5,622,600 +0.14(+0.48%)
Jun 07, 2016 29.44 29.58 29.29 29.30 8,910,987 -0.14(-0.48%)
Jun 06, 2016 29.48 29.59 29.34 29.44 4,752,257 +0.06(+0.20%)
Jun 03, 2016 28.94 29.49 28.82 29.38 5,960,443 -0.17(-0.58%)
Jun 02, 2016 29.33 29.61 29.26 29.55 8,428,069 +0.20(+0.68%)
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.