Stock Quote

Twenty-First Century Fox (NQ: FOXA )

43.03 USD +1.10 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.94 38.05 37.09 37.35 2,292,897 -0.60(-1.58%)
May 27, 2021 37.72 38.38 37.66 37.95 4,180,375 +0.44(+1.17%)
May 26, 2021 37.17 38.06 37.07 37.51 2,043,859 +0.36(+0.97%)
May 25, 2021 37.71 37.93 36.95 37.15 2,785,494 -0.29(-0.77%)
May 24, 2021 37.53 37.90 37.33 37.44 2,135,385 -0.14(-0.37%)
May 21, 2021 37.28 37.85 37.17 37.58 3,404,836 +0.33(+0.89%)
May 20, 2021 37.29 37.77 37.17 37.25 2,760,641 -0.10(-0.27%)
May 19, 2021 37.19 37.61 36.80 37.35 3,162,927 +0.00(+0.00%)
May 18, 2021 37.04 37.72 36.90 37.35 3,561,966 +0.58(+1.58%)
May 17, 2021 37.75 38.22 36.72 36.77 4,072,257 -0.49(-1.32%)
May 14, 2021 38.40 38.66 37.14 37.26 4,677,964 -1.48(-3.82%)
May 13, 2021 37.93 39.16 37.85 38.74 2,193,514 +0.81(+2.12%)
May 12, 2021 38.30 38.75 37.89 37.94 2,517,384 -0.57(-1.48%)
May 11, 2021 38.59 39.04 38.01 38.51 2,442,368 -0.33(-0.84%)
May 10, 2021 38.32 39.46 38.11 38.83 3,063,941 +0.51(+1.33%)
May 07, 2021 37.49 38.44 37.35 38.32 2,264,280 +0.75(+2.00%)
May 06, 2021 36.58 38.41 36.56 37.57 3,942,655 +1.23(+3.38%)
May 05, 2021 36.96 37.00 36.22 36.34 2,994,226 -0.40(-1.09%)
May 04, 2021 36.91 37.13 36.24 36.74 4,091,430 +0.13(+0.36%)
May 03, 2021 37.86 37.86 36.60 36.61 4,174,831 -0.81(-2.16%)
Apr 30, 2021 37.79 37.83 37.22 37.42 3,920,900 -0.35(-0.93%)
Apr 29, 2021 38.03 38.26 37.51 37.77 2,538,974 -0.05(-0.13%)
Apr 28, 2021 37.93 38.28 37.58 37.82 2,630,831 -0.46(-1.20%)
Apr 27, 2021 38.06 38.58 37.87 38.28 4,267,690 +0.08(+0.21%)
Apr 26, 2021 38.53 38.56 37.71 38.20 2,495,008 -0.21(-0.55%)
Apr 23, 2021 38.46 38.70 38.14 38.41 1,831,200 +0.29(+0.76%)
Apr 22, 2021 38.53 38.87 37.91 38.12 3,604,732 -0.49(-1.27%)
Apr 21, 2021 37.59 38.80 37.43 38.61 4,948,162 +0.81(+2.14%)
Apr 20, 2021 37.76 38.27 37.41 37.80 4,073,559 +0.12(+0.32%)
Apr 19, 2021 37.79 38.32 37.52 37.68 3,580,175 -0.27(-0.70%)
Apr 16, 2021 38.13 38.56 37.77 37.95 3,322,600 +0.06(+0.16%)
Apr 15, 2021 37.81 38.51 37.62 37.88 3,808,432 +0.65(+1.76%)
Apr 14, 2021 37.18 37.96 37.07 37.23 2,999,979 -0.24(-0.64%)
Apr 13, 2021 37.54 38.09 37.35 37.47 2,546,144 +0.05(+0.13%)
Apr 12, 2021 37.76 38.33 37.26 37.42 2,782,444 -0.04(-0.11%)
Apr 09, 2021 37.01 37.59 36.63 37.46 2,357,200 +0.46(+1.24%)
Apr 08, 2021 37.21 37.33 36.40 37.00 3,289,933 -0.31(-0.83%)
Apr 07, 2021 37.37 38.00 36.82 37.31 3,164,946 +0.26(+0.70%)
Apr 06, 2021 36.20 37.52 36.11 37.05 3,798,897 +0.65(+1.79%)
Apr 05, 2021 36.63 36.70 35.41 36.40 4,097,364 +0.09(+0.25%)
Apr 01, 2021 36.45 36.73 35.76 36.31 3,410,500 +0.20(+0.55%)
Mar 31, 2021 37.17 37.41 36.01 36.11 6,338,323 -1.00(-2.69%)
Mar 30, 2021 37.41 37.92 36.50 37.11 3,789,362 -0.12(-0.32%)
Mar 29, 2021 37.75 38.20 36.77 37.23 4,725,765 -0.57(-1.51%)
Mar 26, 2021 39.99 40.44 35.33 37.80 12,757,600 -2.50(-6.20%)
Mar 25, 2021 40.19 40.97 39.58 40.30 4,816,875 +0.18(+0.45%)
Mar 24, 2021 41.80 42.10 40.08 40.12 4,052,008 -1.69(-4.04%)
Mar 23, 2021 43.34 43.44 41.64 41.81 3,567,965 -1.84(-4.22%)
Mar 22, 2021 42.87 43.71 42.44 43.65 3,800,925 +0.73(+1.69%)
Mar 19, 2021 43.00 43.31 42.57 42.92 6,423,300 +0.04(+0.10%)
Mar 18, 2021 42.49 43.66 42.47 42.88 3,689,629 -0.04(-0.09%)
Mar 17, 2021 43.56 44.10 41.48 42.92 4,359,016 -1.26(-2.85%)
Mar 16, 2021 43.11 44.80 43.03 44.18 5,094,517 +1.48(+3.47%)
Mar 15, 2021 43.00 43.72 42.29 42.70 3,771,317 -0.08(-0.19%)
Mar 12, 2021 41.74 43.01 41.73 42.78 3,818,700 +0.93(+2.22%)
Mar 11, 2021 41.20 42.39 40.86 41.85 2,913,327 +0.39(+0.94%)
Mar 10, 2021 40.00 41.60 39.94 41.46 2,707,750 +1.14(+2.83%)
Mar 09, 2021 42.15 42.28 40.04 40.32 5,377,316 -2.01(-4.75%)
Mar 08, 2021 40.88 42.62 40.14 42.33 5,776,344 +1.04(+2.52%)
Mar 05, 2021 39.62 41.44 39.11 41.29 6,794,700 +2.20(+5.63%)
Mar 04, 2021 39.66 40.33 37.96 39.09 6,156,969 -0.24(-0.61%)
Mar 03, 2021 38.16 40.55 37.51 39.33 13,434,706 +1.38(+3.64%)
Mar 02, 2021 34.65 38.81 34.52 37.95 12,604,041 +3.16(+9.08%)
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.