Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.44 +0.49 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.18 27.18 26.90 27.12 6,958,102 +0.07(+0.26%)
May 30, 2017 26.94 27.12 26.84 27.05 5,531,238 +0.02(+0.07%)
May 26, 2017 27.31 27.36 26.96 27.03 8,208,424 -0.30(-1.10%)
May 25, 2017 26.90 27.78 26.67 27.33 17,255,268 +0.46(+1.71%)
May 24, 2017 26.87 26.92 26.64 26.87 4,774,873 +0.13(+0.49%)
May 23, 2017 27.36 27.36 26.61 26.74 11,031,902 -0.52(-1.91%)
May 22, 2017 27.21 27.34 27.04 27.26 11,426,138 +0.15(+0.55%)
May 19, 2017 26.86 27.25 26.76 27.11 7,472,391 +0.25(+0.93%)
May 18, 2017 26.87 27.05 26.72 26.86 6,924,519 +0.01(+0.04%)
May 17, 2017 27.11 27.19 26.74 26.85 12,848,048 -0.49(-1.79%)
May 16, 2017 27.70 27.79 27.02 27.34 17,352,248 -0.39(-1.41%)
May 15, 2017 28.00 28.20 27.69 27.73 18,546,792 -0.21(-0.75%)
May 12, 2017 28.38 28.64 27.89 27.94 29,191,416 -0.58(-2.03%)
May 11, 2017 28.45 28.76 27.65 28.52 31,149,160 +0.62(+2.22%)
May 10, 2017 28.07 28.27 27.77 27.90 27,522,476 -0.33(-1.17%)
May 09, 2017 28.35 28.51 28.04 28.23 14,809,418 -0.17(-0.60%)
May 08, 2017 29.14 29.19 28.32 28.40 16,399,102 -0.74(-2.54%)
May 05, 2017 29.16 29.39 28.45 29.14 15,438,488 +0.10(+0.34%)
May 04, 2017 28.80 29.32 27.75 29.04 17,172,796 +0.16(+0.55%)
May 03, 2017 30.50 30.50 28.71 28.88 21,623,776 -1.55(-5.09%)
May 02, 2017 30.44 30.51 30.28 30.43 6,276,105 +0.04(+0.13%)
May 01, 2017 30.67 30.67 30.19 30.39 7,265,979 -0.15(-0.49%)
Apr 28, 2017 30.60 30.60 30.30 30.54 6,681,951 -0.02(-0.07%)
Apr 27, 2017 30.81 30.83 30.49 30.56 4,276,265 -0.18(-0.59%)
Apr 26, 2017 30.68 30.93 30.57 30.74 5,125,973 +0.13(+0.42%)
Apr 25, 2017 30.47 30.73 30.41 30.61 6,240,261 +0.26(+0.86%)
Apr 24, 2017 31.11 31.13 30.16 30.35 9,132,305 -0.35(-1.14%)
Apr 21, 2017 31.05 31.16 30.64 30.70 5,615,095 -0.37(-1.19%)
Apr 20, 2017 30.59 31.16 30.39 31.07 7,219,875 +0.68(+2.24%)
Apr 19, 2017 30.77 30.92 30.39 30.39 9,324,061 -0.27(-0.88%)
Apr 18, 2017 30.68 30.77 30.41 30.66 5,407,575 -0.07(-0.23%)
Apr 17, 2017 30.59 30.80 30.53 30.73 4,017,268 +0.30(+0.99%)
Apr 13, 2017 30.75 31.03 30.43 30.43 7,498,808 -0.22(-0.72%)
Apr 12, 2017 30.89 31.13 30.46 30.65 8,697,939 -0.50(-1.61%)
Apr 11, 2017 31.13 31.29 30.79 31.15 5,244,927 -0.09(-0.29%)
Apr 10, 2017 31.08 31.41 31.07 31.24 7,836,575 +0.17(+0.55%)
Apr 07, 2017 31.14 31.25 30.83 31.07 4,968,497 -0.05(-0.16%)
Apr 06, 2017 31.27 31.36 30.65 31.12 9,208,274 -0.26(-0.83%)
Apr 05, 2017 31.78 31.84 31.26 31.38 8,602,257 -0.37(-1.17%)
Apr 04, 2017 32.01 32.17 31.61 31.75 9,084,920 -0.40(-1.24%)
Apr 03, 2017 32.48 32.54 32.03 32.15 5,842,386 -0.24(-0.74%)
Mar 31, 2017 32.22 32.60 32.20 32.39 6,709,777 +0.03(+0.09%)
Mar 30, 2017 32.04 32.39 32.01 32.36 4,124,697 +0.25(+0.78%)
Mar 29, 2017 32.31 32.48 32.07 32.11 7,239,136 -0.33(-1.02%)
Mar 28, 2017 31.76 32.58 31.75 32.44 11,092,308 +0.54(+1.69%)
Mar 27, 2017 31.40 32.05 31.31 31.90 11,019,121 +0.38(+1.21%)
Mar 24, 2017 31.38 31.84 31.26 31.52 10,347,802 +0.19(+0.61%)
Mar 23, 2017 30.97 31.55 30.88 31.33 11,218,625 +0.36(+1.16%)
Mar 22, 2017 30.63 31.09 30.49 30.97 6,602,471 +0.41(+1.34%)
Mar 21, 2017 30.77 30.86 30.52 30.56 9,621,313 -0.07(-0.23%)
Mar 20, 2017 30.85 31.01 30.58 30.63 4,134,043 -0.19(-0.62%)
Mar 17, 2017 30.97 31.03 30.65 30.82 9,432,188 +0.06(+0.20%)
Mar 16, 2017 30.68 30.78 30.42 30.76 8,728,050 +0.02(+0.07%)
Mar 15, 2017 30.67 30.92 30.44 30.74 4,065,243 +0.22(+0.72%)
Mar 14, 2017 30.49 30.61 30.32 30.52 4,307,010 +0.02(+0.07%)
Mar 13, 2017 30.40 30.55 30.35 30.50 5,352,321 -0.05(-0.16%)
Mar 10, 2017 30.83 30.92 30.40 30.55 7,785,827 -0.15(-0.49%)
Mar 09, 2017 30.36 30.82 30.36 30.70 6,664,232 +0.35(+1.15%)
Mar 08, 2017 30.59 30.60 30.32 30.35 4,993,331 -0.17(-0.56%)
Mar 07, 2017 30.61 30.77 30.23 30.52 6,845,864 -0.17(-0.55%)
Mar 06, 2017 30.41 31.03 30.29 30.69 10,712,346 +0.23(+0.76%)
Mar 03, 2017 30.20 30.52 30.03 30.46 4,421,880 +0.26(+0.86%)
Mar 02, 2017 30.33 30.48 30.09 30.20 6,673,690 -0.21(-0.69%)
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.