Stock Quote

Twenty-First Century Fox (NQ: FOXA )

41.58 USD -0.25 (-0.60%)
Streaming Delayed Price Updated: 2:19 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.15 33.85 32.80 33.31 5,149,000 +0.27(+0.82%)
Feb 25, 2021 34.30 34.67 32.86 33.04 3,654,986 -1.00(-2.94%)
Feb 24, 2021 33.84 34.23 33.41 34.04 3,447,234 -0.08(-0.23%)
Feb 23, 2021 34.71 35.38 33.65 34.12 4,107,082 -0.57(-1.64%)
Feb 22, 2021 33.78 35.33 33.70 34.69 6,842,010 +0.91(+2.69%)
Feb 19, 2021 32.34 33.99 32.18 33.78 4,866,100 +1.61(+5.00%)
Feb 18, 2021 31.80 32.41 31.67 32.17 4,618,256 +0.42(+1.32%)
Feb 17, 2021 31.67 32.11 31.50 31.75 2,764,068 +0.02(+0.06%)
Feb 16, 2021 32.69 32.73 31.57 31.73 5,015,141 -0.86(-2.64%)
Feb 12, 2021 31.94 32.83 31.90 32.59 3,323,300 +0.59(+1.84%)
Feb 11, 2021 31.58 32.22 31.36 32.00 4,041,012 +0.22(+0.69%)
Feb 10, 2021 30.91 31.99 30.48 31.78 7,360,230 +1.05(+3.42%)
Feb 09, 2021 32.75 32.90 30.53 30.73 6,588,685 -1.96(-6.00%)
Feb 08, 2021 31.66 32.77 31.43 32.69 7,331,739 +1.27(+4.04%)
Feb 05, 2021 30.39 31.72 30.09 31.42 4,650,700 +1.00(+3.29%)
Feb 04, 2021 30.32 30.92 30.03 30.42 4,102,445 +0.14(+0.46%)
Feb 03, 2021 30.59 30.75 30.22 30.28 3,568,219 -0.23(-0.75%)
Feb 02, 2021 31.95 32.06 30.30 30.51 4,279,489 -1.37(-4.30%)
Feb 01, 2021 31.25 32.06 30.93 31.88 3,775,712 +0.70(+2.25%)
Jan 29, 2021 31.79 32.69 30.96 31.18 5,336,700 -0.72(-2.26%)
Jan 28, 2021 34.38 35.14 31.82 31.90 8,424,109 -2.48(-7.21%)
Jan 27, 2021 35.34 40.73 34.13 34.38 23,919,961 -0.55(-1.57%)
Jan 26, 2021 32.19 35.18 32.19 34.93 15,505,606 +2.84(+8.85%)
Jan 25, 2021 30.20 32.22 30.09 32.09 9,136,909 +1.93(+6.40%)
Jan 22, 2021 30.85 30.86 29.84 30.16 6,472,800 -0.88(-2.84%)
Jan 21, 2021 30.73 31.32 30.63 31.04 4,676,531 +0.02(+0.06%)
Jan 20, 2021 30.03 31.27 30.03 31.02 8,677,201 +1.01(+3.37%)
Jan 19, 2021 31.66 31.66 29.85 30.01 5,599,893 -1.48(-4.70%)
Jan 15, 2021 31.13 31.74 30.73 31.49 9,718,500 +0.22(+0.70%)
Jan 14, 2021 30.18 31.46 29.67 31.27 10,724,936 +1.31(+4.37%)
Jan 13, 2021 29.59 30.03 29.33 29.96 6,445,965 +0.19(+0.64%)
Jan 12, 2021 30.42 30.57 29.70 29.77 4,787,240 -0.56(-1.85%)
Jan 11, 2021 29.97 30.59 29.79 30.33 5,215,884 +0.24(+0.80%)
Jan 08, 2021 30.83 31.04 29.73 30.09 5,907,800 -0.85(-2.75%)
Jan 07, 2021 31.99 31.99 30.92 30.94 5,905,197 -1.07(-3.34%)
Jan 06, 2021 30.10 32.18 29.86 32.01 7,887,604 +2.56(+8.71%)
Jan 05, 2021 28.83 29.61 28.76 29.45 3,063,181 +0.64(+2.20%)
Jan 04, 2021 29.24 29.71 28.46 28.81 4,234,196 -0.31(-1.06%)
Dec 31, 2020 29.12 29.12 29.12 1,951,595 +0.03(+0.10%)
Dec 30, 2020 29.14 29.55 29.04 29.09 1,951,595 +0.07(+0.24%)
Dec 29, 2020 29.19 29.30 28.84 29.02 1,569,855 -0.12(-0.41%)
Dec 28, 2020 28.46 29.32 28.30 29.14 3,661,326 +0.83(+2.93%)
Dec 24, 2020 28.05 28.53 28.05 28.31 1,363,500 +0.20(+0.71%)
Dec 23, 2020 27.35 28.22 27.29 28.11 3,292,727 +0.84(+3.08%)
Dec 22, 2020 27.51 27.72 27.12 27.27 3,069,150 -0.45(-1.62%)
Dec 21, 2020 27.78 27.93 27.32 27.72 2,718,870 -0.44(-1.56%)
Dec 18, 2020 28.54 28.82 27.92 28.16 6,018,000 -0.38(-1.33%)
Dec 17, 2020 28.57 28.70 27.85 28.54 3,799,814 +0.09(+0.32%)
Dec 16, 2020 28.64 28.88 28.35 28.45 3,169,470 -0.13(-0.45%)
Dec 15, 2020 28.88 28.94 27.99 28.58 4,705,494 -0.20(-0.69%)
Dec 14, 2020 29.74 29.77 28.76 28.78 4,596,287 -0.54(-1.84%)
Dec 11, 2020 28.91 29.37 28.51 29.32 3,492,100 +0.21(+0.72%)
Dec 10, 2020 29.08 29.23 28.88 29.11 3,678,535 -0.13(-0.44%)
Dec 09, 2020 29.33 29.68 29.05 29.24 7,025,431 -0.01(-0.03%)
Dec 08, 2020 29.58 29.79 29.10 29.25 4,432,752 -0.43(-1.45%)
Dec 07, 2020 29.62 30.03 29.50 29.68 5,121,540 -0.16(-0.54%)
Dec 04, 2020 30.47 30.52 29.74 29.84 5,831,300 -0.48(-1.58%)
Dec 03, 2020 30.68 31.01 30.24 30.32 4,730,896 -0.28(-0.92%)
Dec 02, 2020 30.22 30.66 29.77 30.60 10,815,595 +0.46(+1.53%)
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.