Stock Quote

Twenty-First Century Fox (NQ: FOXA )

34.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 26.80 27.00 26.48 26.82 3,837,871 -0.08(-0.30%)
Jun 29, 2020 25.87 26.93 25.73 26.90 4,638,041 +1.20(+4.67%)
Jun 26, 2020 26.68 26.74 25.47 25.70 7,361,000 -1.23(-4.57%)
Jun 25, 2020 26.99 27.10 26.42 26.93 5,782,055 -0.45(-1.64%)
Jun 24, 2020 27.95 28.08 26.90 27.38 5,106,555 -0.88(-3.11%)
Jun 23, 2020 28.47 28.85 28.18 28.26 5,512,579 +0.15(+0.53%)
Jun 22, 2020 28.04 28.21 27.58 28.11 5,569,121 -0.21(-0.74%)
Jun 19, 2020 30.15 30.15 28.21 28.32 7,570,100 -0.68(-2.34%)
Jun 18, 2020 28.03 29.04 27.72 29.00 5,025,909 +0.93(+3.31%)
Jun 17, 2020 28.28 28.52 27.81 28.07 5,167,631 -0.24(-0.85%)
Jun 16, 2020 30.15 30.47 27.97 28.31 4,687,260 -0.98(-3.35%)
Jun 15, 2020 27.36 29.75 27.11 29.29 4,892,935 +1.00(+3.53%)
Jun 12, 2020 28.90 29.03 27.66 28.29 4,221,100 +0.23(+0.82%)
Jun 11, 2020 29.36 29.45 27.91 28.06 5,890,728 -2.08(-6.90%)
Jun 10, 2020 30.70 30.82 29.53 30.14 4,328,059 -0.67(-2.17%)
Jun 09, 2020 31.72 32.12 30.75 30.81 4,999,137 -1.67(-5.14%)
Jun 08, 2020 31.03 32.78 31.03 32.48 5,503,518 +1.63(+5.28%)
Jun 05, 2020 31.92 32.35 30.54 30.85 5,592,500 +0.32(+1.05%)
Jun 04, 2020 30.57 31.05 30.08 30.53 3,668,273 -0.24(-0.78%)
Jun 03, 2020 29.81 31.18 29.45 30.77 5,762,724 +1.47(+5.02%)
Jun 02, 2020 29.63 29.76 29.07 29.30 3,560,164 -0.24(-0.81%)
Jun 01, 2020 29.13 29.75 29.07 29.54 2,466,968 +0.37(+1.27%)
May 29, 2020 28.77 29.21 28.36 29.17 4,180,800 +0.24(+0.83%)
May 28, 2020 29.61 29.94 28.86 28.93 3,400,395 -0.72(-2.43%)
May 27, 2020 29.68 30.16 29.04 29.65 5,280,622 +0.62(+2.14%)
May 26, 2020 28.74 29.25 28.48 29.03 4,499,733 +1.23(+4.42%)
May 22, 2020 27.53 27.96 27.47 27.80 2,656,900 +0.18(+0.65%)
May 21, 2020 27.61 28.07 27.56 27.62 2,945,545 -0.19(-0.68%)
May 20, 2020 27.88 28.43 27.63 27.81 3,226,805 +0.24(+0.87%)
May 19, 2020 27.49 28.13 27.00 27.57 4,340,348 +0.10(+0.36%)
May 18, 2020 26.99 27.64 26.63 27.47 4,533,347 +1.41(+5.41%)
May 15, 2020 25.52 26.19 25.23 26.06 3,136,000 +0.29(+1.13%)
May 14, 2020 24.12 25.83 23.77 25.77 4,823,552 +1.25(+5.10%)
May 13, 2020 25.22 25.22 23.74 24.52 4,540,491 -0.83(-3.27%)
May 12, 2020 25.81 26.08 25.17 25.35 3,936,097 -0.32(-1.25%)
May 11, 2020 25.54 26.06 25.04 25.67 4,509,096 -0.33(-1.27%)
May 08, 2020 25.97 26.30 25.63 26.00 6,613,700 +0.75(+2.97%)
May 07, 2020 26.46 27.08 25.21 25.25 8,124,990 +0.44(+1.77%)
May 06, 2020 24.30 25.00 23.57 24.81 5,373,891 +0.71(+2.95%)
May 05, 2020 25.04 25.36 23.89 24.10 4,870,397 -0.90(-3.60%)
May 04, 2020 25.32 25.42 24.56 25.00 4,232,528 -0.43(-1.69%)
May 01, 2020 25.43 25.82 24.98 25.43 2,782,700 -0.44(-1.70%)
Apr 30, 2020 27.56 27.88 25.40 25.87 6,059,634 -2.50(-8.81%)
Apr 29, 2020 28.02 28.62 27.95 28.37 5,137,944 +1.23(+4.53%)
Apr 28, 2020 26.99 28.06 26.71 27.14 5,663,012 +0.75(+2.84%)
Apr 27, 2020 25.21 26.68 25.01 26.39 3,912,929 +1.55(+6.26%)
Apr 24, 2020 24.90 25.01 24.36 24.84 4,955,100 -0.02(-0.10%)
Apr 23, 2020 24.88 25.43 23.92 24.86 4,201,873 +0.09(+0.36%)
Apr 22, 2020 26.05 26.39 24.71 24.77 3,965,344 -0.77(-3.01%)
Apr 21, 2020 25.38 25.90 25.15 25.54 3,155,352 -0.52(-2.00%)
Apr 20, 2020 26.17 26.78 25.98 26.06 2,551,547 -0.82(-3.03%)
Apr 17, 2020 26.19 26.95 25.97 26.88 4,006,800 +1.34(+5.23%)
Apr 16, 2020 25.64 25.95 24.85 25.54 2,594,481 -0.16(-0.62%)
Apr 15, 2020 25.77 25.87 24.96 25.70 2,454,591 -0.81(-3.06%)
Apr 14, 2020 26.34 26.66 25.91 26.51 2,735,373 +0.52(+2.00%)
Apr 13, 2020 25.83 26.11 24.94 25.99 3,468,351 +0.00(+0.00%)
Apr 09, 2020 26.54 27.08 25.60 25.99 5,180,200 -0.31(-1.18%)
Apr 08, 2020 25.94 26.57 25.51 26.30 4,832,244 +0.81(+3.18%)
Apr 07, 2020 26.21 27.11 25.39 25.49 4,559,902 +0.43(+1.72%)
Apr 06, 2020 23.42 25.26 23.32 25.06 4,453,831 +2.76(+12.38%)
Apr 03, 2020 22.51 22.73 21.81 22.30 4,296,000 -0.37(-1.63%)
Apr 02, 2020 22.49 23.50 22.00 22.67 4,944,613 +0.33(+1.48%)
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.