Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.29 +0.21 (+0.68%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 30.73 30.81 30.41 30.77 5,272,748 -0.04(-0.12%)
Oct 30, 2019 31.36 31.55 30.73 30.81 4,544,760 -0.73(-2.31%)
Oct 29, 2019 31.52 31.73 31.26 31.54 3,705,590 -0.14(-0.45%)
Oct 28, 2019 31.25 32.08 31.12 31.68 9,031,014 +0.56(+1.79%)
Oct 25, 2019 31.10 31.47 31.04 31.12 5,675,390 +0.11(+0.34%)
Oct 24, 2019 31.86 32.07 30.53 31.02 9,432,348 -0.90(-2.83%)
Oct 23, 2019 32.01 32.33 31.83 31.92 7,384,888 -0.20(-0.63%)
Oct 22, 2019 31.43 32.23 31.26 32.12 5,755,184 +0.68(+2.17%)
Oct 21, 2019 31.08 31.51 30.92 31.44 5,376,663 +0.51(+1.65%)
Oct 18, 2019 30.77 31.28 30.69 30.93 9,257,733 +0.22(+0.72%)
Oct 17, 2019 30.83 30.86 30.29 30.71 9,449,119 -0.01(-0.03%)
Oct 16, 2019 30.36 30.74 30.30 30.72 4,566,850 +0.28(+0.91%)
Oct 15, 2019 30.09 30.55 29.91 30.44 3,914,166 +0.30(+0.99%)
Oct 14, 2019 30.03 30.18 29.81 30.14 3,122,401 -0.07(-0.22%)
Oct 11, 2019 29.76 30.50 29.54 30.21 4,628,137 +0.90(+3.08%)
Oct 10, 2019 29.04 29.34 28.86 29.31 3,642,370 +0.28(+0.96%)
Oct 09, 2019 29.16 29.24 28.77 29.03 3,684,684 +0.17(+0.58%)
Oct 08, 2019 29.07 29.08 28.52 28.86 3,991,076 -0.52(-1.78%)
Oct 07, 2019 29.53 29.90 29.37 29.39 5,069,615 +0.03(+0.10%)
Oct 04, 2019 29.39 29.59 29.16 29.36 2,976,399 +0.11(+0.36%)
Oct 03, 2019 29.14 29.34 28.52 29.25 7,484,898 +0.04(+0.13%)
Oct 02, 2019 29.93 30.05 29.16 29.21 5,081,471 -0.79(-2.62%)
Oct 01, 2019 30.47 30.80 29.96 30.00 2,815,079 -0.28(-0.94%)
Sep 30, 2019 30.11 30.61 30.11 30.28 3,299,355 +0.09(+0.30%)
Sep 27, 2019 30.39 30.46 29.91 30.19 4,443,303 -0.01(-0.03%)
Sep 26, 2019 30.90 30.91 30.14 30.20 6,212,195 -0.54(-1.75%)
Sep 25, 2019 30.36 30.90 30.31 30.74 4,571,408 +0.40(+1.33%)
Sep 24, 2019 31.00 31.16 30.23 30.34 6,086,440 -0.65(-2.11%)
Sep 23, 2019 31.09 31.20 30.73 30.99 3,632,407 +0.00(+0.00%)
Sep 20, 2019 30.72 31.14 30.46 30.99 8,529,643 +0.22(+0.72%)
Sep 19, 2019 31.19 31.48 30.69 30.77 5,128,542 -0.58(-1.84%)
Sep 18, 2019 31.58 31.65 30.86 31.34 5,828,353 -0.21(-0.67%)
Sep 17, 2019 32.26 32.26 31.49 31.56 6,979,555 -0.71(-2.20%)
Sep 16, 2019 32.34 32.49 32.14 32.27 2,265,514 -0.22(-0.68%)
Sep 13, 2019 32.61 32.85 32.18 32.49 4,796,310 +0.04(+0.12%)
Sep 12, 2019 32.83 32.83 32.33 32.45 4,467,799 -0.20(-0.62%)
Sep 11, 2019 32.92 33.06 32.46 32.65 3,422,865 -0.29(-0.87%)
Sep 10, 2019 32.51 33.34 32.51 32.94 3,330,255 +0.00(+0.00%)
Sep 09, 2019 32.07 32.98 32.07 32.94 2,769,731 +0.07(+0.20%)
Sep 06, 2019 32.96 33.36 32.71 32.87 2,618,498 -0.02(-0.06%)
Sep 05, 2019 32.31 33.04 32.23 32.89 4,110,005 +0.66(+2.06%)
Sep 04, 2019 31.68 32.28 31.59 32.23 2,376,701 +0.76(+2.41%)
Sep 03, 2019 31.36 31.80 31.25 31.47 2,178,837 -0.16(-0.52%)
Aug 30, 2019 32.16 32.16 31.27 31.63 3,068,170 +0.41(+1.31%)
Aug 29, 2019 30.52 31.59 30.40 31.22 3,866,246 +0.91(+2.99%)
Aug 28, 2019 30.56 30.78 30.15 30.32 3,740,564 -0.13(-0.44%)
Aug 27, 2019 30.73 30.88 30.44 30.45 3,617,048 -0.14(-0.47%)
Aug 26, 2019 30.36 30.65 30.12 30.59 3,392,865 +0.31(+1.04%)
Aug 23, 2019 31.40 31.55 30.16 30.28 4,056,256 -1.24(-3.93%)
Aug 22, 2019 31.83 31.99 31.42 31.52 3,906,385 -0.34(-1.08%)
Aug 21, 2019 32.08 32.16 31.48 31.86 3,198,624 -0.17(-0.54%)
Aug 20, 2019 32.26 32.47 31.97 32.03 2,947,278 -0.27(-0.83%)
Aug 19, 2019 31.78 32.45 31.75 32.30 4,105,356 +0.84(+2.67%)
Aug 16, 2019 31.47 31.76 31.16 31.46 3,415,044 +0.23(+0.73%)
Aug 15, 2019 32.31 32.51 31.21 31.23 7,386,208 -0.90(-2.79%)
Aug 14, 2019 33.09 33.14 31.83 32.13 7,853,771 -1.31(-3.91%)
Aug 13, 2019 33.23 33.94 33.19 33.44 3,083,726 +0.10(+0.31%)
Aug 12, 2019 33.42 33.68 33.09 33.33 4,375,618 -0.43(-1.27%)
Aug 09, 2019 33.48 34.00 33.36 33.76 4,440,144 +0.26(+0.77%)
Aug 08, 2019 35.50 35.52 33.38 33.50 10,003,402 -1.82(-5.16%)
Aug 07, 2019 34.23 35.43 34.14 35.32 4,883,677 +0.56(+1.62%)
Aug 06, 2019 34.48 34.90 34.27 34.76 3,530,273 +0.38(+1.11%)
Aug 05, 2019 34.78 34.87 34.11 34.38 4,736,713 -0.55(-1.58%)
Aug 02, 2019 35.03 35.25 34.65 34.93 2,536,536 -0.25(-0.70%)
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.