Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.14 -0.03 (-0.10%)
Streaming Delayed Price Updated: 2:27 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.69 24.82 23.45 23.63 5,594,115 -0.68(-2.80%)
Mar 30, 2020 22.30 24.47 22.00 24.31 5,909,893 +1.80(+8.00%)
Mar 27, 2020 24.16 24.26 22.33 22.51 6,134,500 -2.46(-9.85%)
Mar 26, 2020 24.20 25.55 24.15 24.97 5,185,752 +0.83(+3.44%)
Mar 25, 2020 22.36 25.42 21.98 24.14 7,525,541 +1.85(+8.30%)
Mar 24, 2020 21.12 22.35 20.55 22.29 6,343,508 +2.09(+10.35%)
Mar 23, 2020 21.13 21.34 19.81 20.20 8,091,687 -0.79(-3.76%)
Mar 20, 2020 23.17 23.60 20.85 20.99 8,498,700 -1.83(-8.02%)
Mar 19, 2020 22.29 23.90 20.78 22.82 6,085,350 +0.48(+2.15%)
Mar 18, 2020 23.72 24.70 21.84 22.34 7,119,280 -2.80(-11.14%)
Mar 17, 2020 24.37 25.58 22.92 25.14 7,751,245 +1.13(+4.71%)
Mar 16, 2020 23.81 24.97 23.12 24.01 9,605,841 -2.14(-8.18%)
Mar 13, 2020 27.56 28.64 24.60 26.15 6,759,900 -0.07(-0.27%)
Mar 12, 2020 26.76 27.10 24.87 26.22 7,766,052 -1.56(-5.62%)
Mar 11, 2020 28.21 28.66 27.52 27.78 5,405,485 -1.33(-4.57%)
Mar 10, 2020 28.27 29.26 27.00 29.11 4,608,524 +1.63(+5.93%)
Mar 09, 2020 26.93 27.99 25.04 27.48 6,989,032 -1.36(-4.72%)
Mar 06, 2020 28.25 29.09 28.16 28.84 8,403,600 -0.60(-2.04%)
Mar 05, 2020 30.16 30.39 29.18 29.44 5,392,173 -1.49(-4.82%)
Mar 04, 2020 31.32 31.57 30.42 30.93 4,338,437 -0.06(-0.19%)
Mar 03, 2020 31.42 32.63 30.66 30.99 4,869,173 -1.12(-3.49%)
Mar 02, 2020 30.73 32.14 30.35 32.11 7,503,078 +1.37(+4.46%)
Feb 28, 2020 30.25 31.68 30.16 30.74 7,567,100 -0.60(-1.91%)
Feb 27, 2020 32.23 32.89 31.33 31.34 7,439,938 -1.45(-4.42%)
Feb 26, 2020 33.56 33.77 32.40 32.79 5,632,267 -0.42(-1.26%)
Feb 25, 2020 34.81 35.00 33.02 33.21 5,241,255 -1.48(-4.27%)
Feb 24, 2020 35.65 35.65 34.48 34.69 5,577,610 -1.30(-3.61%)
Feb 21, 2020 36.71 37.60 35.75 35.99 5,024,100 -1.04(-2.81%)
Feb 20, 2020 37.70 37.90 36.33 37.03 5,305,658 -1.00(-2.63%)
Feb 19, 2020 37.93 38.28 37.60 38.03 1,839,277 +0.25(+0.66%)
Feb 18, 2020 37.76 37.99 37.45 37.78 2,065,392 -0.02(-0.05%)
Feb 14, 2020 38.08 38.11 37.48 37.80 2,349,500 -0.20(-0.53%)
Feb 13, 2020 37.53 38.27 37.46 38.00 2,034,790 +0.33(+0.88%)
Feb 12, 2020 37.33 37.70 37.23 37.67 3,303,320 +0.54(+1.45%)
Feb 11, 2020 37.23 37.44 36.66 37.13 2,550,303 -0.17(-0.46%)
Feb 10, 2020 36.87 37.41 36.72 37.30 3,212,900 +0.30(+0.81%)
Feb 07, 2020 36.98 37.07 36.48 37.00 3,634,200 -0.11(-0.30%)
Feb 06, 2020 39.10 39.42 36.73 37.11 9,336,402 -1.56(-4.03%)
Feb 05, 2020 38.54 38.98 38.12 38.67 6,334,774 +0.64(+1.68%)
Feb 04, 2020 37.96 38.31 37.75 38.03 3,330,975 +0.44(+1.17%)
Feb 03, 2020 37.30 37.99 37.11 37.59 3,371,357 +0.51(+1.38%)
Jan 31, 2020 37.00 37.20 36.47 37.08 5,283,800 +0.05(+0.14%)
Jan 30, 2020 36.17 37.07 36.05 37.03 2,956,908 +0.45(+1.23%)
Jan 29, 2020 36.95 37.22 36.42 36.58 2,596,049 -0.56(-1.51%)
Jan 28, 2020 37.35 37.43 36.75 37.14 3,268,085 +0.26(+0.70%)
Jan 27, 2020 36.44 37.02 36.19 36.88 9,909,349 +0.27(+0.74%)
Jan 24, 2020 37.30 37.46 36.18 36.61 9,289,600 -0.88(-2.35%)
Jan 23, 2020 38.77 39.02 37.34 37.49 5,845,476 -1.59(-4.07%)
Jan 22, 2020 39.15 39.31 38.85 39.08 3,920,932 -0.02(-0.05%)
Jan 21, 2020 39.00 39.38 38.84 39.10 4,104,818 -0.24(-0.61%)
Jan 17, 2020 39.28 39.73 39.16 39.34 4,785,800 +0.23(+0.59%)
Jan 16, 2020 37.71 39.14 37.62 39.11 7,362,807 +1.63(+4.35%)
Jan 15, 2020 37.36 37.60 37.17 37.48 6,165,154 +0.22(+0.59%)
Jan 14, 2020 36.79 37.51 36.76 37.26 4,530,938 +0.27(+0.73%)
Jan 13, 2020 36.72 37.15 36.47 36.99 2,674,377 +0.27(+0.74%)
Jan 10, 2020 37.12 37.24 36.64 36.72 2,663,900 -0.46(-1.24%)
Jan 09, 2020 37.18 37.37 36.81 37.18 3,621,876 +0.07(+0.19%)
Jan 08, 2020 37.13 37.51 37.04 37.11 3,709,661 +0.04(+0.11%)
Jan 07, 2020 36.56 37.23 36.40 37.07 3,253,951 +0.50(+1.37%)
Jan 06, 2020 36.66 36.76 36.36 36.57 2,434,614 -0.09(-0.26%)
Jan 03, 2020 36.69 36.98 36.62 36.66 4,035,800 -0.41(-1.09%)
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.