Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.01 -0.54 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 25.08 25.64 24.95 25.56 14,059,929 +0.80(+3.21%)
Jan 28, 2016 25.39 25.51 24.61 24.76 14,244,476 -0.43(-1.69%)
Jan 27, 2016 25.47 25.88 25.09 25.19 10,469,573 -0.31(-1.23%)
Jan 26, 2016 24.72 25.53 24.72 25.50 9,861,508 +0.86(+3.50%)
Jan 25, 2016 24.87 24.92 24.61 24.64 17,323,098 -0.36(-1.44%)
Jan 22, 2016 24.65 25.08 24.60 25.00 17,783,028 +0.82(+3.37%)
Jan 21, 2016 24.38 24.60 24.06 24.19 21,695,406 -0.11(-0.47%)
Jan 20, 2016 24.60 24.79 23.64 24.30 22,851,482 -0.68(-2.73%)
Jan 19, 2016 25.15 25.36 24.73 24.98 13,579,451 +0.25(+1.00%)
Jan 15, 2016 24.41 24.73 24.73 24.73 15,651,806 -0.44(-1.73%)
Jan 14, 2016 24.64 25.66 24.51 25.17 17,017,824 +0.65(+2.65%)
Jan 13, 2016 24.97 25.24 24.41 24.52 13,109,774 -0.52(-2.06%)
Jan 12, 2016 24.68 25.17 24.52 25.04 12,027,737 +0.51(+2.09%)
Jan 11, 2016 24.69 24.79 24.28 24.53 11,170,355 -0.01(-0.04%)
Jan 08, 2016 24.71 24.96 24.48 24.54 12,149,902 +0.00(+0.00%)
Jan 07, 2016 24.86 25.15 24.53 24.54 16,824,826 -0.79(-3.11%)
Jan 06, 2016 25.10 25.61 24.82 25.32 20,979,238 +0.12(+0.49%)
Jan 05, 2016 25.13 25.35 25.06 25.20 10,769,038 +0.00(+0.00%)
Jan 04, 2016 25.32 25.36 24.92 25.20 12,571,662 -0.54(-2.10%)
Dec 31, 2015 25.78 25.74 25.74 25.74 7,426,775 -0.13(-0.51%)
Dec 30, 2015 26.17 26.17 25.80 25.87 7,093,790 -0.26(-0.98%)
Dec 29, 2015 26.16 26.36 26.04 26.13 6,313,426 +0.14(+0.55%)
Dec 28, 2015 25.89 26.18 25.80 25.99 5,623,519 -0.01(-0.04%)
Dec 24, 2015 26.05 26.00 26.00 26.00 4,404,487 +0.03(+0.11%)
Dec 23, 2015 26.06 26.31 25.89 25.97 7,753,499 +0.04(+0.15%)
Dec 22, 2015 25.75 26.05 25.72 25.93 8,541,010 +0.27(+1.07%)
Dec 21, 2015 25.87 26.00 25.45 25.65 11,290,894 -0.04(-0.15%)
Dec 18, 2015 25.89 26.05 25.40 25.69 30,997,634 -0.36(-1.38%)
Dec 17, 2015 26.42 26.61 26.03 26.05 12,918,547 -0.38(-1.45%)
Dec 16, 2015 26.15 26.51 25.88 26.44 9,366,638 +0.53(+2.05%)
Dec 15, 2015 26.03 26.43 25.89 25.91 8,762,669 +0.08(+0.31%)
Dec 14, 2015 26.58 26.58 25.62 25.82 15,016,028 -0.19(-0.75%)
Dec 11, 2015 26.87 26.87 25.95 26.02 11,666,836 -0.73(-2.75%)
Dec 10, 2015 26.32 26.92 26.32 26.75 11,351,594 +0.09(+0.32%)
Dec 09, 2015 27.08 27.09 26.36 26.67 16,690,545 -0.56(-2.05%)
Dec 08, 2015 27.58 27.75 27.06 27.23 9,107,688 -0.56(-2.01%)
Dec 07, 2015 27.73 27.84 27.48 27.79 10,180,392 -0.01(-0.03%)
Dec 04, 2015 27.57 28.00 27.39 27.80 12,051,637 +0.28(+1.03%)
Dec 03, 2015 27.78 27.86 27.26 27.51 14,067,554 -0.27(-0.96%)
Dec 02, 2015 28.01 28.15 27.69 27.78 10,228,731 -0.40(-1.41%)
Dec 01, 2015 27.75 28.33 27.75 28.17 11,118,680 +0.21(+0.75%)
Nov 30, 2015 28.01 28.15 27.72 27.97 12,292,605 -0.03(-0.10%)
Nov 27, 2015 28.30 28.30 27.75 27.99 5,016,488 -0.34(-1.20%)
Nov 25, 2015 28.26 28.34 28.34 28.34 7,499,584 +0.05(+0.17%)
Nov 24, 2015 28.26 28.36 27.98 28.29 10,580,499 -0.12(-0.43%)
Nov 23, 2015 28.49 28.66 28.30 28.41 9,309,062 -0.09(-0.30%)
Nov 20, 2015 28.56 28.58 28.30 28.50 11,529,728 +0.11(+0.40%)
Nov 19, 2015 28.55 28.65 28.23 28.38 10,220,120 -0.33(-1.16%)
Nov 18, 2015 28.56 28.75 28.19 28.72 15,827,806 +0.11(+0.40%)
Nov 17, 2015 28.68 28.77 28.35 28.60 8,194,222 -0.11(-0.40%)
Nov 16, 2015 28.20 28.80 28.13 28.72 8,160,454 +0.58(+2.05%)
Nov 13, 2015 28.36 28.50 27.99 28.14 11,853,419 -0.31(-1.10%)
Nov 12, 2015 28.36 28.69 28.19 28.45 9,815,885 +0.00(+0.00%)
Nov 11, 2015 28.60 28.86 28.21 28.45 9,949,219 -0.06(-0.20%)
Nov 10, 2015 27.99 28.54 27.81 28.51 10,219,903 +0.56(+2.00%)
Nov 09, 2015 28.22 28.24 27.62 27.95 9,193,061 -0.32(-1.14%)
Nov 06, 2015 28.03 28.35 27.95 28.27 10,201,969 +0.23(+0.81%)
Nov 05, 2015 27.99 28.14 27.60 28.04 21,113,506 -0.06(-0.20%)
Nov 04, 2015 29.42 29.55 26.57 28.10 42,970,448 -1.54(-5.21%)
Nov 03, 2015 29.30 29.75 29.29 29.64 12,974,750 +0.40(+1.36%)
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.