Stock Quote

Twenty-First Century Fox (NQ: FOXA )

35.92 USD +0.59 (+1.67%)
Streaming Delayed Price Updated: 1:12 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.70 39.40 39.74 2,847,541 -1.02(-2.50%)
Oct 28, 2021 40.29 40.80 40.18 40.76 2,149,254 +0.56(+1.39%)
Oct 27, 2021 41.69 41.67 40.18 40.20 3,487,866 -1.39(-3.34%)
Oct 26, 2021 42.02 41.59 2,559,328 -0.24(-0.57%)
Oct 25, 2021 42.60 42.68 41.72 41.83 2,595,039 -0.69(-1.62%)
Oct 22, 2021 42.52 42.52 1,903,146 -0.09(-0.21%)
Oct 21, 2021 43.04 43.47 42.43 42.61 2,926,266 -0.60(-1.39%)
Oct 20, 2021 43.02 43.58 42.72 43.21 1,828,800 +0.18(+0.42%)
Oct 19, 2021 42.16 43.03 41.98 43.03 2,541,909 +1.08(+2.57%)
Oct 18, 2021 41.63 42.07 41.39 41.95 2,064,259 +0.34(+0.82%)
Oct 15, 2021 42.69 42.73 41.54 41.61 4,494,599 -0.84(-1.98%)
Oct 14, 2021 42.58 42.82 42.23 42.45 2,278,883 +0.10(+0.24%)
Oct 13, 2021 42.10 42.60 42.03 42.35 2,857,533 +0.35(+0.83%)
Oct 12, 2021 40.63 42.49 40.63 42.00 2,279,861 -0.10(-0.24%)
Oct 11, 2021 42.36 42.63 41.48 42.10 1,967,676 -0.15(-0.36%)
Oct 08, 2021 42.31 43.33 42.19 42.25 2,283,049 +0.10(+0.24%)
Oct 07, 2021 41.85 42.53 41.67 42.15 2,787,758 +0.60(+1.44%)
Oct 06, 2021 41.46 41.78 41.05 41.55 3,729,963 -0.35(-0.84%)
Oct 05, 2021 41.66 42.17 41.46 41.90 2,897,744 +0.41(+0.99%)
Oct 04, 2021 40.78 41.68 40.75 41.49 4,179,923 +0.71(+1.74%)
Oct 01, 2021 40.28 41.08 40.10 40.78 2,339,217 +0.67(+1.67%)
Sep 30, 2021 40.93 41.11 40.11 40.11 4,603,298 -0.14(-0.35%)
Sep 29, 2021 39.85 40.32 39.57 40.25 2,020,982 +0.42(+1.05%)
Sep 28, 2021 40.00 40.43 39.69 39.83 3,303,154 -0.29(-0.72%)
Sep 27, 2021 39.15 40.38 39.01 40.12 3,695,613 +0.86(+2.19%)
Sep 24, 2021 38.50 39.81 38.27 39.26 3,057,874 +0.84(+2.19%)
Sep 23, 2021 38.00 38.98 38.00 38.42 1,965,127 +0.21(+0.55%)
Sep 22, 2021 37.40 38.63 37.38 38.21 3,174,944 +1.08(+2.91%)
Sep 21, 2021 37.37 37.87 36.92 37.13 2,017,529 +0.00(+0.00%)
Sep 20, 2021 37.29 37.40 36.59 37.13 2,334,051 -0.58(-1.54%)
Sep 17, 2021 37.22 38.10 37.22 37.71 5,179,177 +0.39(+1.05%)
Sep 16, 2021 36.49 37.49 36.37 37.32 2,690,853 +0.76(+2.08%)
Sep 15, 2021 35.34 36.74 35.12 36.56 3,039,131 +1.26(+3.57%)
Sep 14, 2021 36.68 36.78 35.18 35.30 2,791,037 -1.04(-2.86%)
Sep 13, 2021 36.24 36.53 35.92 36.34 3,090,697 +0.40(+1.11%)
Sep 10, 2021 36.43 36.51 35.78 35.94 2,619,273 -0.42(-1.16%)
Sep 09, 2021 36.33 36.44 35.72 36.36 2,590,303 +0.40(+1.11%)
Sep 08, 2021 36.72 37.10 35.92 35.96 2,303,451 -0.79(-2.15%)
Sep 07, 2021 36.83 37.18 36.66 36.75 1,427,716 -0.14(-0.38%)
Sep 03, 2021 37.07 37.13 36.54 36.89 1,529,648 -0.28(-0.75%)
Sep 02, 2021 37.16 37.44 36.93 37.17 2,296,154 +0.17(+0.46%)
Sep 01, 2021 37.53 37.59 36.91 37.00 2,043,901 -0.44(-1.18%)
Aug 31, 2021 36.85 37.60 36.71 37.44 2,872,197 +0.37(+1.00%)
Aug 30, 2021 37.20 37.25 36.75 37.07 1,253,222 -0.13(-0.35%)
Aug 27, 2021 36.65 37.37 36.60 37.20 1,749,753 +0.52(+1.42%)
Aug 26, 2021 37.04 37.18 36.60 36.68 3,067,478 -0.36(-0.97%)
Aug 25, 2021 37.25 37.47 36.69 37.04 2,319,011 -0.03(-0.08%)
Aug 24, 2021 37.28 37.45 36.92 37.07 1,520,311 -0.07(-0.19%)
Aug 23, 2021 36.84 37.19 36.78 37.14 1,811,456 +0.38(+1.03%)
Aug 20, 2021 36.11 36.91 35.94 36.76 1,262,606 +0.58(+1.60%)
Aug 19, 2021 36.37 36.65 35.95 36.18 1,675,827 -0.38(-1.04%)
Aug 18, 2021 37.02 37.64 36.52 36.56 2,351,373 -0.42(-1.14%)
Aug 17, 2021 36.84 37.19 36.54 36.98 1,416,034 -0.21(-0.56%)
Aug 16, 2021 36.82 37.34 36.51 37.19 1,734,403 +0.19(+0.51%)
Aug 13, 2021 37.43 37.43 36.97 37.00 1,651,934 -0.03(-0.08%)
Aug 12, 2021 37.62 37.62 36.71 37.03 1,552,722 -0.44(-1.17%)
Aug 11, 2021 37.26 37.51 36.76 37.47 1,817,685 +0.49(+1.33%)
Aug 10, 2021 36.52 37.01 36.14 36.98 2,042,168 +0.47(+1.29%)
Aug 09, 2021 36.32 36.59 36.04 36.51 2,084,701 +0.03(+0.08%)
Aug 06, 2021 37.29 37.54 36.36 36.48 3,837,721 -0.73(-1.96%)
Aug 05, 2021 36.00 37.39 35.52 37.21 4,856,953 +2.30(+6.59%)
Aug 04, 2021 34.80 35.30 34.58 34.91 2,954,609 -0.12(-0.34%)
Aug 03, 2021 35.75 35.78 34.16 35.03 2,652,458 -0.61(-1.71%)
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.