Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.50 +0.12 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 30.20 30.73 30.15 30.41 8,348,620 +0.49(+1.64%)
Feb 28, 2017 30.33 30.42 29.90 29.92 8,553,473 -0.51(-1.68%)
Feb 27, 2017 30.51 30.70 30.29 30.43 6,475,846 -0.18(-0.59%)
Feb 24, 2017 30.44 30.62 30.27 30.61 4,930,196 +0.27(+0.89%)
Feb 23, 2017 30.29 30.68 30.17 30.34 4,368,924 -0.13(-0.43%)
Feb 22, 2017 30.39 30.60 30.39 30.47 4,596,911 -0.08(-0.26%)
Feb 21, 2017 30.24 30.80 30.23 30.55 9,231,386 +0.20(+0.66%)
Feb 17, 2017 30.35 30.35 30.35 0 -0.16(-0.52%)
Feb 16, 2017 30.58 30.75 30.41 30.51 4,313,938 -0.18(-0.60%)
Feb 15, 2017 30.08 30.70 30.07 30.70 7,597,440 +0.39(+1.30%)
Feb 14, 2017 29.74 30.40 29.57 30.30 9,255,701 +0.58(+1.95%)
Feb 13, 2017 30.09 30.12 29.51 29.72 6,974,038 -0.19(-0.64%)
Feb 10, 2017 30.19 30.28 29.81 29.91 8,876,308 -0.21(-0.70%)
Feb 09, 2017 30.35 30.51 30.09 30.12 5,773,121 -0.09(-0.30%)
Feb 08, 2017 30.47 30.57 29.96 30.21 7,847,457 -0.27(-0.89%)
Feb 07, 2017 30.85 31.46 30.14 30.48 15,176,576 -0.58(-1.87%)
Feb 06, 2017 31.19 31.50 30.96 31.06 13,624,834 -0.34(-1.08%)
Feb 03, 2017 31.46 31.62 31.16 31.40 7,520,514 -0.06(-0.19%)
Feb 02, 2017 31.53 31.59 31.29 31.46 4,731,048 -0.16(-0.51%)
Feb 01, 2017 31.32 31.75 31.32 31.62 7,434,994 +0.24(+0.76%)
Jan 31, 2017 31.20 31.44 31.05 31.38 5,170,587 +0.01(+0.03%)
Jan 30, 2017 31.28 31.40 31.00 31.37 9,097,541 +0.08(+0.26%)
Jan 27, 2017 31.14 31.52 30.88 31.29 8,259,271 +0.29(+0.94%)
Jan 26, 2017 30.43 31.61 30.31 31.00 12,695,620 +0.70(+2.31%)
Jan 25, 2017 30.37 30.44 30.17 30.30 5,237,626 +0.02(+0.07%)
Jan 24, 2017 30.11 30.30 29.89 30.28 4,774,729 +0.28(+0.93%)
Jan 23, 2017 30.06 30.17 29.82 30.00 5,796,022 -0.05(-0.17%)
Jan 20, 2017 29.88 30.12 29.84 30.05 6,710,560 +0.25(+0.84%)
Jan 19, 2017 30.16 30.37 29.71 29.80 9,174,522 -0.47(-1.55%)
Jan 18, 2017 30.01 30.33 29.92 30.27 7,185,858 +0.34(+1.14%)
Jan 17, 2017 29.89 30.11 29.86 29.93 4,861,846 -0.10(-0.33%)
Jan 13, 2017 30.03 30.03 30.03 0 +0.22(+0.74%)
Jan 12, 2017 30.05 30.07 29.67 29.81 6,010,260 -0.27(-0.90%)
Jan 11, 2017 29.72 30.10 29.59 30.08 8,220,874 +0.41(+1.38%)
Jan 10, 2017 29.58 30.08 29.25 29.67 8,469,290 +0.20(+0.68%)
Jan 09, 2017 29.58 29.66 29.25 29.47 6,543,488 -0.05(-0.17%)
Jan 06, 2017 29.03 29.60 28.85 29.52 8,338,445 +0.52(+1.79%)
Jan 05, 2017 28.83 29.17 28.65 29.00 6,325,439 -0.02(-0.07%)
Jan 04, 2017 28.88 29.19 28.76 29.02 8,645,596 +0.30(+1.04%)
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.