Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 +0.45 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 46.93 47.11 46.77 46.88 15,678,924 -0.06(-0.12%)
Nov 29, 2018 46.77 47.13 46.76 46.94 18,508,690 +0.05(+0.10%)
Nov 28, 2018 46.48 46.98 46.48 46.89 15,387,650 +0.36(+0.77%)
Nov 27, 2018 46.22 46.66 46.22 46.53 11,940,990 +0.22(+0.47%)
Nov 26, 2018 46.68 46.68 46.11 46.31 10,161,447 -0.07(-0.14%)
Nov 23, 2018 46.20 46.54 46.10 46.38 5,239,674 +0.08(+0.16%)
Nov 21, 2018 46.30 46.30 46.30 0 +0.27(+0.60%)
Nov 20, 2018 46.33 46.54 45.83 46.03 20,928,832 -0.32(-0.70%)
Nov 19, 2018 45.63 47.38 45.39 46.35 35,532,724 +0.71(+1.56%)
Nov 16, 2018 45.58 45.88 45.38 45.64 11,362,334 -0.10(-0.23%)
Nov 15, 2018 45.11 45.84 45.02 45.75 8,528,406 +0.32(+0.71%)
Nov 14, 2018 45.38 45.76 45.20 45.42 10,120,891 +0.20(+0.44%)
Nov 13, 2018 45.67 45.79 45.20 45.22 6,784,568 -0.33(-0.73%)
Nov 12, 2018 45.64 45.89 45.38 45.56 6,749,587 -0.09(-0.19%)
Nov 09, 2018 45.42 46.03 45.38 45.64 11,632,148 +0.30(+0.67%)
Nov 08, 2018 45.06 45.48 45.02 45.34 10,895,753 +0.27(+0.61%)
Nov 07, 2018 44.92 45.15 44.47 45.06 8,289,751 +0.37(+0.83%)
Nov 06, 2018 44.19 44.74 44.16 44.69 6,564,536 +0.27(+0.62%)
Nov 05, 2018 44.27 44.45 44.10 44.42 5,692,550 +0.31(+0.71%)
Nov 02, 2018 44.35 44.60 43.90 44.11 13,079,241 +0.00(+0.00%)
Nov 01, 2018 43.13 44.49 43.01 44.11 26,889,788 +0.97(+2.24%)
Oct 31, 2018 43.43 43.49 42.94 43.14 7,803,166 -0.15(-0.35%)
Oct 30, 2018 43.18 43.45 42.72 43.29 7,443,981 +0.26(+0.59%)
Oct 29, 2018 43.24 43.50 42.57 43.03 11,378,707 +0.26(+0.60%)
Oct 26, 2018 42.41 43.01 42.24 42.78 12,284,152 -0.11(-0.27%)
Oct 25, 2018 42.61 43.05 42.54 42.89 7,289,756 +0.52(+1.23%)
Oct 24, 2018 43.27 43.41 42.31 42.37 13,556,637 -0.87(-2.02%)
Oct 23, 2018 43.21 43.46 42.87 43.24 14,344,429 -0.09(-0.20%)
Oct 22, 2018 43.47 43.68 43.19 43.33 10,835,282 -0.11(-0.26%)
Oct 19, 2018 43.66 43.70 43.07 43.44 12,401,173 +0.03(+0.07%)
Oct 18, 2018 43.47 43.58 43.15 43.41 9,648,466 -0.02(-0.04%)
Oct 17, 2018 43.46 43.64 43.08 43.43 6,459,892 -0.11(-0.26%)
Oct 16, 2018 43.21 43.62 43.20 43.55 6,947,458 +0.41(+0.94%)
Oct 15, 2018 43.07 43.47 42.91 43.14 6,679,995 +0.15(+0.35%)
Oct 12, 2018 42.93 43.12 42.62 42.99 7,835,769 +0.24(+0.55%)
Oct 11, 2018 42.49 42.93 42.09 42.75 16,419,082 +0.46(+1.10%)
Oct 10, 2018 43.13 43.19 42.29 42.29 8,080,111 -0.83(-1.93%)
Oct 09, 2018 43.39 43.50 42.99 43.12 8,782,758 -0.21(-0.48%)
Oct 08, 2018 43.57 43.84 43.03 43.33 8,340,190 -0.37(-0.85%)
Oct 05, 2018 44.29 44.33 43.48 43.70 6,726,654 -0.47(-1.07%)
Oct 04, 2018 44.23 44.43 43.94 44.17 8,099,205 -0.22(-0.49%)
Oct 03, 2018 44.15 44.43 44.08 44.39 9,134,847 +0.27(+0.62%)
Oct 02, 2018 43.68 44.14 43.68 44.12 12,693,572 +0.32(+0.74%)
Oct 01, 2018 43.98 43.98 43.50 43.79 7,537,811 -0.11(-0.26%)
Sep 28, 2018 43.36 44.01 42.85 43.91 8,769,405 +0.46(+1.07%)
Sep 27, 2018 43.33 43.76 43.14 43.44 6,956,945 +0.16(+0.37%)
Sep 26, 2018 42.84 43.65 42.80 43.28 11,843,303 +0.44(+1.02%)
Sep 25, 2018 42.65 43.02 42.62 42.85 13,190,717 +0.19(+0.44%)
Sep 24, 2018 42.34 42.70 42.11 42.66 23,697,892 +0.64(+1.53%)
Sep 21, 2018 42.42 42.45 41.87 42.01 21,645,628 -0.23(-0.54%)
Sep 20, 2018 42.41 42.49 42.20 42.24 16,347,052 -0.05(-0.11%)
Sep 19, 2018 42.47 42.47 42.16 42.29 5,383,332 +0.08(+0.18%)
Sep 18, 2018 42.49 42.52 42.16 42.21 8,939,516 -0.16(-0.38%)
Sep 17, 2018 42.61 42.61 42.25 42.37 9,685,693 -0.09(-0.22%)
Sep 14, 2018 42.60 42.65 42.41 42.47 10,794,745 +0.02(+0.04%)
Sep 13, 2018 42.40 42.51 42.34 42.45 8,453,014 +0.14(+0.34%)
Sep 12, 2018 42.48 42.57 42.27 42.30 7,515,303 -0.09(-0.20%)
Sep 11, 2018 42.43 42.55 42.27 42.39 11,764,902 -0.19(-0.45%)
Sep 10, 2018 43.06 43.13 42.52 42.58 8,964,255 -0.27(-0.62%)
Sep 07, 2018 42.98 43.05 42.83 42.85 7,293,504 -0.12(-0.29%)
Sep 06, 2018 42.86 43.13 42.79 42.97 7,796,971 +0.09(+0.22%)
Sep 05, 2018 42.86 43.05 42.80 42.87 8,232,242 -0.07(-0.15%)
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.