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 (%)
Dec 31, 2019 35.47 35.70 35.30 35.60 2,411,067 -0.01(-0.03%)
Dec 30, 2019 35.94 36.07 35.52 35.61 3,165,173 -0.32(-0.88%)
Dec 27, 2019 36.16 36.22 35.74 35.93 2,050,354 -0.15(-0.43%)
Dec 26, 2019 35.78 36.18 35.78 36.08 3,852,029 +0.26(+0.72%)
Dec 24, 2019 35.95 36.11 35.77 35.82 2,020,781 -0.15(-0.41%)
Dec 23, 2019 35.70 36.13 35.57 35.97 3,865,489 +0.27(+0.77%)
Dec 20, 2019 35.81 35.81 35.26 35.70 6,468,250 +0.16(+0.46%)
Dec 19, 2019 35.30 35.70 35.30 35.53 2,737,932 +0.07(+0.19%)
Dec 18, 2019 35.71 35.85 35.43 35.46 3,532,718 -0.22(-0.62%)
Dec 17, 2019 35.25 35.78 34.99 35.69 4,314,310 +0.34(+0.95%)
Dec 16, 2019 35.48 35.69 35.25 35.35 4,449,591 +0.04(+0.11%)
Dec 13, 2019 35.27 35.52 35.06 35.31 6,217,605 -0.08(-0.22%)
Dec 12, 2019 34.88 35.47 34.68 35.39 6,035,926 +0.66(+1.91%)
Dec 11, 2019 34.33 35.14 34.33 34.73 5,902,934 +0.34(+0.98%)
Dec 10, 2019 34.10 34.58 33.84 34.39 6,244,606 +0.18(+0.53%)
Dec 09, 2019 34.09 34.58 33.95 34.21 2,966,802 +0.19(+0.56%)
Dec 06, 2019 34.29 34.49 33.95 34.01 1,805,124 -0.08(-0.23%)
Dec 05, 2019 34.24 34.35 33.83 34.09 3,042,646 +0.00(+0.00%)
Dec 04, 2019 34.12 34.27 33.60 34.09 3,924,137 +0.30(+0.88%)
Dec 03, 2019 34.01 34.12 33.33 33.79 4,381,347 -0.39(-1.15%)
Dec 02, 2019 34.33 34.59 34.14 34.19 2,706,792 -0.15(-0.45%)
Nov 29, 2019 34.39 34.57 33.97 34.34 1,775,342 -0.02(-0.06%)
Nov 27, 2019 34.63 34.75 34.26 34.36 2,557,268 -0.14(-0.42%)
Nov 26, 2019 34.25 34.66 34.14 34.50 3,213,838 +0.24(+0.70%)
Nov 25, 2019 34.28 34.44 33.95 34.26 5,110,886 +0.02(+0.06%)
Nov 22, 2019 34.35 34.61 34.10 34.25 4,590,233 -0.04(-0.11%)
Nov 21, 2019 34.50 34.91 34.15 34.28 2,979,858 -0.18(-0.53%)
Nov 20, 2019 34.25 34.97 34.25 34.47 4,499,024 -0.36(-1.02%)
Nov 19, 2019 33.82 34.88 33.82 34.82 6,595,886 +1.03(+3.04%)
Nov 18, 2019 32.95 33.85 32.85 33.79 5,925,466 +0.88(+2.68%)
Nov 15, 2019 33.03 33.30 32.58 32.91 4,704,362 +0.05(+0.15%)
Nov 14, 2019 32.79 33.14 32.64 32.86 4,188,575 -0.04(-0.12%)
Nov 13, 2019 33.01 33.34 32.83 32.90 4,747,850 -0.22(-0.65%)
Nov 12, 2019 33.68 33.71 33.08 33.12 4,067,467 -0.48(-1.44%)
Nov 11, 2019 33.56 33.68 33.22 33.60 3,415,694 -0.14(-0.43%)
Nov 08, 2019 33.61 33.83 33.22 33.75 5,185,555 +0.19(+0.57%)
Nov 07, 2019 32.60 33.58 32.05 33.55 9,431,052 +1.77(+5.56%)
Nov 06, 2019 31.54 31.86 31.02 31.79 5,916,043 +0.25(+0.81%)
Nov 05, 2019 31.29 31.77 31.23 31.53 3,330,852 +0.27(+0.88%)
Nov 04, 2019 31.21 31.31 31.01 31.26 2,701,125 +0.15(+0.49%)
Nov 01, 2019 30.89 31.25 30.69 31.10 3,971,065 +0.34(+1.09%)
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%)
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.