Stock Quote

Twenty-First Century Fox (NQ: FOXA )

30.62 -0.38 (-1.23%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.91 27.05 26.64 26.64 10,477,056 -0.34(-1.26%)
Nov 29, 2016 26.93 27.03 26.74 26.98 7,781,674 +0.15(+0.57%)
Nov 28, 2016 26.76 27.01 26.65 26.83 7,830,936 -0.05(-0.18%)
Nov 25, 2016 26.86 26.95 26.76 26.88 3,184,043 -0.04(-0.14%)
Nov 23, 2016 26.91 26.91 26.91 0 +0.12(+0.46%)
Nov 22, 2016 26.43 26.89 26.33 26.79 7,345,635 +0.45(+1.69%)
Nov 21, 2016 26.33 26.42 26.19 26.35 5,029,695 -0.02(-0.07%)
Nov 18, 2016 26.36 26.54 26.28 26.36 9,542,834 -0.09(-0.36%)
Nov 17, 2016 26.17 26.46 26.00 26.46 8,663,642 +0.36(+1.38%)
Nov 16, 2016 26.01 26.20 25.93 26.10 6,008,544 +0.09(+0.33%)
Nov 15, 2016 26.07 26.14 25.94 26.01 9,150,413 -0.07(-0.25%)
Nov 14, 2016 25.68 26.11 25.68 26.08 11,929,304 +0.36(+1.40%)
Nov 11, 2016 25.70 25.78 25.30 25.72 12,316,525 -0.02(-0.07%)
Nov 10, 2016 26.01 26.32 25.85 25.74 13,850,081 -0.28(-1.09%)
Nov 09, 2016 25.18 26.10 25.02 26.02 15,563,649 +0.35(+1.37%)
Nov 08, 2016 26.02 26.02 25.55 25.67 12,789,648 -0.28(-1.10%)
Nov 07, 2016 25.99 26.00 25.70 25.96 13,910,815 +0.43(+1.67%)
Nov 04, 2016 26.05 26.25 25.49 25.53 16,831,898 -0.73(-2.78%)
Nov 03, 2016 25.36 26.36 25.30 26.26 30,630,816 +1.78(+7.28%)
Nov 02, 2016 24.91 24.91 24.38 24.48 13,558,141 -0.34(-1.37%)
Nov 01, 2016 24.89 24.93 24.59 24.82 14,553,636 -0.08(-0.30%)
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%)
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.