Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.92 USD -0.70 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 35.77 35.95 35.50 35.64 2,300,760 -0.02(-0.06%)
Jul 30, 2021 36.00 36.39 35.54 35.66 2,496,096 -0.64(-1.76%)
Jul 29, 2021 36.37 36.93 36.19 36.30 2,860,471 -0.02(-0.06%)
Jul 28, 2021 36.27 36.66 35.55 36.32 1,843,824 +0.12(+0.33%)
Jul 27, 2021 36.28 36.53 35.99 36.20 1,540,060 -0.36(-0.98%)
Jul 26, 2021 36.11 36.84 36.11 36.56 2,235,553 +0.37(+1.02%)
Jul 23, 2021 36.13 36.24 35.72 36.19 1,681,775 +0.19(+0.53%)
Jul 22, 2021 36.20 36.29 35.37 36.00 2,552,979 -0.19(-0.53%)
Jul 21, 2021 35.05 36.37 35.04 36.19 4,476,868 +1.22(+3.49%)
Jul 20, 2021 34.90 35.10 34.46 34.97 2,713,596 +0.25(+0.72%)
Jul 19, 2021 34.98 35.18 34.51 34.72 3,999,306 -0.56(-1.59%)
Jul 16, 2021 35.75 36.01 35.22 35.28 2,976,840 -0.56(-1.56%)
Jul 15, 2021 36.24 36.49 35.76 35.84 1,886,057 -0.52(-1.43%)
Jul 14, 2021 36.13 36.54 35.98 36.36 1,936,730 +0.41(+1.14%)
Jul 13, 2021 36.96 36.96 35.90 35.95 2,341,120 -0.85(-2.31%)
Jul 12, 2021 36.32 36.83 35.79 36.80 1,860,349 +0.35(+0.96%)
Jul 09, 2021 35.75 36.55 35.69 36.45 1,730,445 +0.75(+2.10%)
Jul 08, 2021 36.30 36.36 35.32 35.70 2,429,727 -0.70(-1.92%)
Jul 07, 2021 36.58 37.02 36.04 36.40 2,600,041 -0.33(-0.90%)
Jul 06, 2021 37.30 37.30 35.75 36.73 2,666,153 -0.59(-1.58%)
Jul 02, 2021 37.56 37.62 37.07 37.32 2,014,217 -0.23(-0.61%)
Jul 01, 2021 37.13 37.88 36.94 37.55 2,442,513 +0.42(+1.13%)
Jun 30, 2021 37.00 37.17 36.54 37.13 2,282,834 +0.30(+0.81%)
Jun 29, 2021 37.54 37.85 36.82 36.83 3,086,266 -1.48(-3.86%)
Jun 28, 2021 38.66 38.81 38.06 38.31 2,362,924 -0.05(-0.13%)
Jun 25, 2021 38.38 38.86 38.05 38.36 3,944,168 +0.06(+0.16%)
Jun 24, 2021 37.73 38.39 37.61 38.30 2,110,201 +0.70(+1.86%)
Jun 23, 2021 37.63 37.97 37.45 37.60 2,254,645 -0.05(-0.13%)
Jun 22, 2021 37.53 37.78 36.82 37.65 2,636,789 +0.16(+0.43%)
Jun 21, 2021 37.76 38.03 37.41 37.49 2,296,687 -0.14(-0.37%)
Jun 18, 2021 37.12 37.99 37.01 37.63 5,734,634 +0.48(+1.29%)
Jun 17, 2021 37.67 37.99 36.91 37.15 3,120,865 -0.52(-1.38%)
Jun 16, 2021 37.65 37.86 37.25 37.67 1,983,298 -0.04(-0.11%)
Jun 15, 2021 37.97 38.14 37.36 37.71 2,640,327 +0.03(+0.08%)
Jun 14, 2021 37.98 38.11 37.34 37.68 2,091,942 -0.25(-0.66%)
Jun 11, 2021 37.58 37.96 37.47 37.93 2,090,003 +0.46(+1.23%)
Jun 10, 2021 37.75 37.87 37.31 37.47 2,338,395 -0.17(-0.45%)
Jun 09, 2021 37.31 38.07 36.86 37.64 3,591,718 +1.05(+2.87%)
Jun 08, 2021 37.15 37.24 36.37 36.59 2,360,943 -0.56(-1.51%)
Jun 07, 2021 37.28 37.59 36.94 37.15 1,497,465 -0.04(-0.11%)
Jun 04, 2021 36.63 37.27 36.50 37.19 2,259,433 +0.57(+1.56%)
Jun 03, 2021 36.87 37.12 36.04 36.62 2,659,675 -0.16(-0.44%)
Jun 02, 2021 37.39 37.50 36.40 36.78 4,411,475 -0.54(-1.45%)
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.