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 (%)
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%)
Aug 01, 2019 35.52 35.75 35.02 35.18 3,440,065 -0.41(-1.15%)
Jul 31, 2019 35.92 35.95 35.10 35.59 5,537,208 -0.48(-1.32%)
Jul 30, 2019 35.62 36.22 35.59 36.07 3,116,232 +0.30(+0.83%)
Jul 29, 2019 35.44 35.83 35.35 35.77 2,234,162 +0.29(+0.81%)
Jul 26, 2019 35.56 36.05 35.36 35.49 2,798,788 +0.04(+0.11%)
Jul 25, 2019 34.93 35.61 34.93 35.45 3,409,614 +0.54(+1.56%)
Jul 24, 2019 34.46 35.15 34.46 34.90 6,271,180 +0.36(+1.05%)
Jul 23, 2019 34.51 34.70 34.18 34.54 5,844,370 +0.11(+0.33%)
Jul 22, 2019 34.82 34.91 34.39 34.43 8,247,889 -0.31(-0.91%)
Jul 19, 2019 35.00 35.04 34.47 34.74 4,615,888 -0.11(-0.33%)
Jul 18, 2019 34.49 35.02 34.29 34.86 5,572,038 +0.36(+1.05%)
Jul 17, 2019 35.03 35.06 34.44 34.49 6,019,406 -0.50(-1.42%)
Jul 16, 2019 35.22 35.39 34.93 34.99 2,853,755 -0.31(-0.86%)
Jul 15, 2019 35.31 35.44 34.94 35.30 3,000,634 +0.05(+0.14%)
Jul 12, 2019 34.77 35.32 34.43 35.25 2,889,596 +0.64(+1.85%)
Jul 11, 2019 34.49 34.67 34.19 34.61 3,132,130 +0.14(+0.41%)
Jul 10, 2019 34.51 34.74 34.40 34.47 2,517,344 +0.11(+0.33%)
Jul 09, 2019 34.36 34.59 34.16 34.35 2,495,181 -0.10(-0.30%)
Jul 08, 2019 34.84 34.97 34.41 34.46 1,724,530 -0.45(-1.28%)
Jul 05, 2019 34.56 35.09 34.40 34.90 2,078,198 +0.24(+0.69%)
Jul 03, 2019 34.90 35.11 34.59 34.67 3,313,855 -0.23(-0.66%)
Jul 02, 2019 34.34 34.92 34.26 34.89 3,774,443 +0.52(+1.51%)
Jul 01, 2019 34.77 35.28 34.08 34.37 6,718,547 -0.57(-1.62%)
Jun 28, 2019 34.31 35.06 34.15 34.94 11,461,180 +0.62(+1.81%)
Jun 27, 2019 33.88 34.65 33.57 34.32 5,330,916 +0.50(+1.47%)
Jun 26, 2019 34.13 34.43 33.69 33.83 4,506,092 +0.12(+0.37%)
Jun 25, 2019 34.12 34.20 33.51 33.70 7,554,321 -0.69(-2.00%)
Jun 24, 2019 34.34 34.40 33.95 34.39 5,536,665 -0.11(-0.33%)
Jun 21, 2019 33.96 35.57 33.67 34.50 11,956,114 +0.57(+1.69%)
Jun 20, 2019 34.69 34.78 33.91 33.93 6,204,000 -0.39(-1.14%)
Jun 19, 2019 34.58 34.73 34.03 34.32 5,022,890 -0.19(-0.55%)
Jun 18, 2019 34.76 35.33 34.41 34.51 5,178,822 +0.06(+0.17%)
Jun 17, 2019 33.78 34.64 33.70 34.46 7,545,006 +0.85(+2.53%)
Jun 14, 2019 33.61 33.85 33.31 33.61 4,574,259 -0.05(-0.14%)
Jun 13, 2019 33.54 33.85 33.34 33.65 4,597,828 -0.47(-1.37%)
Jun 12, 2019 32.62 33.47 32.58 34.12 4,642,033 +1.53(+4.68%)
Jun 11, 2019 32.64 32.82 32.43 32.60 3,320,792 +0.14(+0.44%)
Jun 10, 2019 32.47 32.81 32.33 32.45 5,893,592 +0.02(+0.06%)
Jun 07, 2019 32.60 32.84 32.42 32.43 4,432,070 -0.10(-0.32%)
Jun 06, 2019 33.05 33.05 32.41 32.54 5,545,248 -0.23(-0.70%)
Jun 05, 2019 33.02 33.36 32.69 32.77 6,543,874 -0.11(-0.35%)
Jun 04, 2019 32.92 33.62 32.57 32.88 8,450,508 +0.23(+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.