Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.31 +0.31 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.92 26.12 25.61 25.94 3,967,817 -0.08(-0.30%)
Jun 29, 2020 25.02 26.05 24.89 26.02 4,795,081 +1.16(+4.67%)
Jun 26, 2020 25.81 25.86 24.64 24.86 7,610,236 -1.19(-4.57%)
Jun 25, 2020 26.11 26.21 25.55 26.05 5,977,830 -0.44(-1.64%)
Jun 24, 2020 27.03 27.16 26.02 26.48 5,279,458 -0.85(-3.11%)
Jun 23, 2020 27.54 27.91 27.26 27.33 5,699,230 +0.15(+0.53%)
Jun 22, 2020 27.12 27.29 26.68 27.19 5,757,686 -0.20(-0.74%)
Jun 19, 2020 29.16 29.16 27.29 27.39 7,826,416 -0.66(-2.34%)
Jun 18, 2020 27.11 28.09 26.81 28.05 5,196,081 +0.90(+3.31%)
Jun 17, 2020 27.35 27.59 26.90 27.15 5,342,602 -0.23(-0.85%)
Jun 16, 2020 29.16 29.47 27.05 27.38 4,845,966 -0.95(-3.35%)
Jun 15, 2020 26.46 28.77 26.22 28.33 5,058,605 +0.97(+3.53%)
Jun 12, 2020 27.95 28.08 26.75 27.36 4,364,022 +0.22(+0.82%)
Jun 11, 2020 28.40 28.49 27.00 27.14 6,090,182 -2.01(-6.90%)
Jun 10, 2020 29.69 29.81 28.56 29.15 4,474,603 -0.65(-2.17%)
Jun 09, 2020 30.68 31.07 29.74 29.80 5,168,403 -1.62(-5.14%)
Jun 08, 2020 30.01 31.71 30.01 31.42 5,689,862 +1.58(+5.28%)
Jun 05, 2020 30.87 31.29 29.54 29.84 5,781,857 +0.31(+1.05%)
Jun 04, 2020 29.57 30.03 29.09 29.53 3,792,477 -0.23(-0.78%)
Jun 03, 2020 28.83 30.16 28.49 29.76 5,957,844 +1.42(+5.02%)
Jun 02, 2020 28.66 28.79 28.12 28.34 3,680,708 -0.23(-0.81%)
Jun 01, 2020 28.18 28.78 28.12 28.57 2,550,497 +0.36(+1.27%)
May 29, 2020 27.83 28.25 27.43 28.21 4,322,358 +0.23(+0.83%)
May 28, 2020 28.64 28.96 27.91 27.98 3,515,529 -0.70(-2.43%)
May 27, 2020 28.71 29.17 28.09 28.68 5,459,419 +0.60(+2.14%)
May 26, 2020 27.80 28.29 27.55 28.08 4,652,090 +1.19(+4.42%)
May 22, 2020 26.63 27.05 26.57 26.89 2,746,860 +0.17(+0.65%)
May 21, 2020 26.71 27.15 26.66 26.72 3,045,278 -0.18(-0.68%)
May 20, 2020 26.97 27.50 26.73 26.90 3,336,061 +0.23(+0.87%)
May 19, 2020 26.59 27.21 26.12 26.67 4,487,308 +0.10(+0.36%)
May 18, 2020 26.11 26.73 25.76 26.57 4,686,842 +1.36(+5.41%)
May 15, 2020 24.68 25.33 24.41 25.21 3,242,182 +0.28(+1.13%)
May 14, 2020 23.33 24.98 22.99 24.93 4,986,873 +1.21(+5.10%)
May 13, 2020 24.39 24.39 22.96 23.72 4,694,228 -0.80(-3.27%)
May 12, 2020 24.96 25.23 24.35 24.52 4,069,369 -0.31(-1.25%)
May 11, 2020 24.70 25.21 24.22 24.83 4,661,770 -0.32(-1.27%)
May 08, 2020 25.12 25.44 24.79 25.15 6,837,634 +0.73(+2.97%)
May 07, 2020 25.59 26.19 24.38 24.42 8,400,095 +0.43(+1.77%)
May 06, 2020 23.50 24.18 22.80 24.00 5,555,846 +0.69(+2.95%)
May 05, 2020 24.22 24.53 23.11 23.31 5,035,304 -0.87(-3.60%)
May 04, 2020 24.49 24.59 23.76 24.18 4,375,837 -0.42(-1.69%)
May 01, 2020 24.60 24.97 24.16 24.60 2,876,919 -0.43(-1.70%)
Apr 30, 2020 26.66 26.97 24.57 25.02 6,264,807 -2.42(-8.81%)
Apr 29, 2020 27.10 27.68 27.04 27.44 5,311,910 +1.19(+4.53%)
Apr 28, 2020 26.11 27.14 25.84 26.25 5,854,756 +0.73(+2.84%)
Apr 27, 2020 24.38 25.81 24.19 25.53 4,045,417 +1.50(+6.26%)
Apr 24, 2020 24.08 24.19 23.56 24.02 5,122,875 -0.02(-0.10%)
Apr 23, 2020 24.07 24.60 23.14 24.05 4,344,144 +0.09(+0.36%)
Apr 22, 2020 25.20 25.53 23.90 23.96 4,099,607 -0.74(-3.01%)
Apr 21, 2020 24.55 25.05 24.33 24.70 3,262,189 -0.50(-2.00%)
Apr 20, 2020 25.31 25.90 25.13 25.21 2,637,940 -0.79(-3.03%)
Apr 17, 2020 25.33 26.07 25.12 25.99 4,142,466 +1.29(+5.23%)
Apr 16, 2020 24.80 25.10 24.04 24.70 2,682,327 -0.15(-0.62%)
Apr 15, 2020 24.93 25.02 24.14 24.86 2,537,701 -0.78(-3.06%)
Apr 14, 2020 25.48 25.79 25.06 25.64 2,827,990 +0.50(+2.00%)
Apr 13, 2020 24.98 25.25 24.12 25.14 3,585,786 +0.00(+0.00%)
Apr 09, 2020 25.67 26.19 24.76 25.14 5,355,597 -0.30(-1.18%)
Apr 08, 2020 25.09 25.70 24.67 25.44 4,995,859 +0.78(+3.18%)
Apr 07, 2020 25.35 26.22 24.56 24.66 4,714,296 +0.42(+1.72%)
Apr 06, 2020 22.65 24.43 22.56 24.24 4,604,633 +2.67(+12.38%)
Apr 03, 2020 21.77 21.99 21.10 21.57 4,441,458 -0.36(-1.63%)
Apr 02, 2020 21.75 22.73 21.28 21.93 5,112,033 +0.32(+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.