Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.15 -0.40 (-1.23%)
Streaming Delayed Price Updated: 1:48 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.12 37.17 36.39 36.42 1,642,679 -0.62(-1.68%)
Dec 30, 2021 36.68 37.27 36.61 37.04 1,487,159 +0.43(+1.19%)
Dec 29, 2021 36.98 37.08 36.44 36.61 1,188,488 -0.39(-1.07%)
Dec 28, 2021 36.79 37.16 36.63 37.00 1,345,673 +0.17(+0.46%)
Dec 27, 2021 36.74 37.08 36.22 36.84 1,764,488 +0.04(+0.11%)
Dec 23, 2021 36.50 36.92 36.43 36.80 1,828,923 +0.45(+1.25%)
Dec 22, 2021 36.47 36.53 35.97 36.34 1,570,604 -0.08(-0.22%)
Dec 21, 2021 36.42 37.01 35.93 36.42 2,564,422 +0.50(+1.40%)
Dec 20, 2021 35.92 36.48 35.34 35.92 3,598,000 -0.56(-1.54%)
Dec 17, 2021 36.83 37.28 36.11 36.48 19,041,544 -0.05(-0.13%)
Dec 16, 2021 36.53 36.64 35.77 36.53 6,510,480 +0.75(+2.10%)
Dec 15, 2021 35.46 35.84 34.79 35.78 4,790,627 +0.27(+0.75%)
Dec 14, 2021 35.69 36.14 35.34 35.51 4,691,548 -0.33(-0.91%)
Dec 13, 2021 35.95 36.14 35.34 35.84 3,203,178 -0.50(-1.39%)
Dec 10, 2021 36.27 36.48 35.83 36.34 3,296,322 +0.28(+0.77%)
Dec 09, 2021 36.15 36.81 35.89 36.07 2,413,872 -0.21(-0.57%)
Dec 08, 2021 36.07 36.88 35.97 36.27 3,519,211 +0.27(+0.74%)
Dec 07, 2021 36.26 36.81 35.86 36.01 2,518,361 -0.04(-0.11%)
Dec 06, 2021 35.93 36.50 35.77 36.05 2,862,553 +0.47(+1.33%)
Dec 03, 2021 35.05 35.70 34.95 35.57 5,022,268 +0.70(+2.01%)
Dec 02, 2021 34.05 35.14 33.96 34.87 5,590,768 +0.88(+2.58%)
Dec 01, 2021 35.80 36.14 33.95 33.99 5,297,445 -1.25(-3.56%)
Nov 30, 2021 36.28 36.44 35.18 35.25 5,120,213 -1.19(-3.28%)
Nov 29, 2021 37.20 37.32 36.32 36.44 3,703,407 -0.69(-1.86%)
Nov 26, 2021 37.27 37.32 36.57 37.13 1,874,758 -0.87(-2.29%)
Nov 24, 2021 38.43 38.46 37.86 38.00 2,712,868 -0.52(-1.35%)
Nov 23, 2021 38.52 38.89 38.24 38.52 3,493,387 +0.28(+0.74%)
Nov 22, 2021 38.48 38.67 38.06 38.24 3,272,112 -0.25(-0.64%)
Nov 19, 2021 38.77 39.13 38.23 38.48 3,504,496 -0.57(-1.47%)
Nov 18, 2021 39.77 39.15 39.01 39.06 1,817,010 -0.71(-1.79%)
Nov 17, 2021 39.73 40.02 39.44 39.77 1,832,139 -0.13(-0.32%)
Nov 16, 2021 40.71 40.71 39.84 39.90 2,516,227 -0.84(-2.06%)
Nov 15, 2021 40.63 41.30 40.55 40.73 2,456,077 +0.17(+0.41%)
Nov 12, 2021 40.62 40.94 40.26 40.57 2,139,078 -0.05(-0.12%)
Nov 11, 2021 39.33 40.86 39.01 40.62 3,332,811 +0.45(+1.13%)
Nov 10, 2021 40.12 39.96 40.16 2,609,184 +0.15(+0.37%)
Nov 09, 2021 40.08 40.52 39.85 40.01 1,737,384 -0.02(-0.05%)
Nov 08, 2021 41.00 41.18 39.80 40.03 2,634,807 -0.91(-2.22%)
Nov 05, 2021 40.99 42.02 40.66 40.94 3,481,746 +0.15(+0.36%)
Nov 04, 2021 41.24 41.24 38.89 40.79 4,750,412 -0.25(-0.60%)
Nov 03, 2021 40.69 41.54 40.13 41.04 3,929,814 -0.02(-0.05%)
Nov 02, 2021 40.64 41.30 40.31 41.06 3,446,550 +0.53(+1.32%)
Nov 01, 2021 39.52 40.65 39.76 40.53 3,402,108 +1.30(+3.32%)
Oct 29, 2021 40.17 38.89 39.22 2,884,988 -1.02(-2.53%)
Oct 28, 2021 39.77 40.27 40.24 2,177,518 +0.56(+1.42%)
Oct 27, 2021 41.15 41.13 39.66 39.68 3,533,734 -1.37(-3.34%)
Oct 26, 2021 41.47 41.05 2,592,985 -0.24(-0.57%)
Oct 25, 2021 42.05 41.18 41.29 2,629,165 -0.68(-1.62%)
Oct 22, 2021 41.97 41.97 1,928,173 -0.09(-0.21%)
Oct 21, 2021 42.48 42.91 41.88 42.06 2,964,748 -0.59(-1.39%)
Oct 20, 2021 42.46 43.01 42.17 42.65 1,852,850 +0.18(+0.42%)
Oct 19, 2021 41.61 42.47 41.44 42.47 2,575,337 +1.07(+2.57%)
Oct 18, 2021 41.09 41.52 40.85 41.41 2,091,405 +0.34(+0.82%)
Oct 15, 2021 42.14 42.18 41.00 41.07 4,553,706 -0.83(-1.98%)
Oct 14, 2021 42.03 42.26 41.68 41.90 2,308,852 +0.10(+0.24%)
Oct 13, 2021 41.55 42.05 41.48 41.80 2,895,111 +0.35(+0.83%)
Oct 12, 2021 40.10 41.94 40.10 41.45 2,309,842 -0.10(-0.24%)
Oct 11, 2021 41.81 42.08 40.94 41.55 1,993,552 -0.15(-0.36%)
Oct 08, 2021 41.76 42.76 41.64 41.70 2,313,072 +0.10(+0.24%)
Oct 07, 2021 41.31 41.97 41.13 41.60 2,824,419 +0.59(+1.44%)
Oct 06, 2021 40.92 41.24 40.52 41.01 3,779,014 -0.35(-0.84%)
Oct 05, 2021 41.12 41.62 40.92 41.36 2,935,851 +0.40(+0.99%)
Oct 04, 2021 40.25 41.14 40.22 40.95 4,234,892 +0.70(+1.74%)
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.