Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.30 -0.25 (-0.77%)
Streaming Delayed Price Updated: 12:06 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 36.45 36.69 35.31 35.41 6,463,523 -0.98(-2.69%)
Mar 30, 2021 36.69 37.19 35.79 36.39 3,864,213 -0.12(-0.32%)
Mar 29, 2021 37.02 37.46 36.06 36.51 4,819,112 -0.56(-1.51%)
Mar 26, 2021 39.22 39.66 34.65 37.07 13,009,600 -2.45(-6.20%)
Mar 25, 2021 39.41 40.18 38.81 39.52 4,912,022 +0.18(+0.45%)
Mar 24, 2021 40.99 41.28 39.30 39.34 4,132,047 -1.66(-4.04%)
Mar 23, 2021 42.50 42.60 40.83 41.00 3,638,442 -1.80(-4.22%)
Mar 22, 2021 42.04 42.86 41.62 42.80 3,876,004 +0.71(+1.69%)
Mar 19, 2021 42.17 42.47 41.75 42.09 6,550,179 +0.04(+0.10%)
Mar 18, 2021 41.67 42.81 41.65 42.05 3,762,510 -0.04(-0.09%)
Mar 17, 2021 42.72 43.25 40.68 42.09 4,445,119 -1.24(-2.85%)
Mar 16, 2021 42.27 43.93 42.20 43.32 5,195,148 +1.45(+3.47%)
Mar 15, 2021 42.17 42.87 41.47 41.87 3,845,811 -0.08(-0.19%)
Mar 12, 2021 40.93 42.18 40.92 41.95 3,894,130 +0.91(+2.22%)
Mar 11, 2021 40.40 41.57 40.07 41.04 2,970,873 +0.38(+0.94%)
Mar 10, 2021 39.23 40.79 39.17 40.66 2,761,236 +1.12(+2.83%)
Mar 09, 2021 41.33 41.46 39.26 39.54 5,483,534 -1.75(-4.23%)
Mar 08, 2021 39.87 41.57 39.15 41.28 5,922,624 +1.01(+2.52%)
Mar 05, 2021 38.64 40.42 38.14 40.27 6,966,769 +2.15(+5.63%)
Mar 04, 2021 38.68 39.33 37.02 38.12 6,312,888 -0.23(-0.61%)
Mar 03, 2021 37.22 39.55 36.58 38.36 13,774,928 +1.35(+3.64%)
Mar 02, 2021 33.79 37.85 33.67 37.01 12,923,227 +3.08(+9.08%)
Mar 01, 2021 33.22 34.14 32.71 33.93 6,063,662 +1.44(+4.44%)
Feb 26, 2021 32.33 33.01 31.99 32.49 5,279,393 +0.26(+0.82%)
Feb 25, 2021 33.45 33.81 32.05 32.22 3,747,545 -0.98(-2.94%)
Feb 24, 2021 33.00 33.38 32.59 33.20 3,534,532 -0.08(-0.23%)
Feb 23, 2021 33.85 34.51 32.82 33.28 4,211,090 -0.56(-1.64%)
Feb 22, 2021 32.95 34.46 32.87 33.83 7,015,277 +0.89(+2.69%)
Feb 19, 2021 31.54 33.15 31.39 32.95 4,989,329 +1.57(+5.00%)
Feb 18, 2021 31.01 31.61 30.89 31.38 4,735,209 +0.41(+1.32%)
Feb 17, 2021 30.89 31.32 30.72 30.97 2,834,065 +0.02(+0.06%)
Feb 16, 2021 31.88 31.92 30.79 30.95 5,142,145 -0.84(-2.64%)
Feb 12, 2021 31.15 32.01 31.11 31.79 3,407,459 +0.58(+1.84%)
Feb 11, 2021 30.80 31.42 30.59 31.21 4,143,347 +0.21(+0.69%)
Feb 10, 2021 30.15 31.20 29.73 31.00 7,546,621 +1.02(+3.42%)
Feb 09, 2021 31.94 32.09 29.78 29.97 6,755,537 -1.91(-6.00%)
Feb 08, 2021 30.88 31.96 30.65 31.88 7,517,408 +1.24(+4.04%)
Feb 05, 2021 29.64 30.94 29.35 30.64 4,768,474 +0.98(+3.29%)
Feb 04, 2021 29.57 30.16 29.29 29.67 4,206,335 +0.14(+0.46%)
Feb 03, 2021 29.83 29.99 29.47 29.53 3,658,581 -0.22(-0.75%)
Feb 02, 2021 31.16 31.27 29.55 29.76 4,387,863 -1.34(-4.30%)
Feb 01, 2021 30.48 31.27 30.17 31.09 3,871,328 +0.68(+2.24%)
Jan 29, 2021 31.00 31.88 30.20 30.41 5,471,847 -0.70(-2.26%)
Jan 28, 2021 33.53 34.27 31.03 31.11 8,637,442 -2.42(-7.21%)
Jan 27, 2021 34.47 39.72 33.29 33.53 24,525,712 -0.54(-1.57%)
Jan 26, 2021 31.39 34.31 31.39 34.07 15,898,271 +2.77(+8.85%)
Jan 25, 2021 29.45 31.42 29.35 31.30 9,368,293 +1.88(+6.40%)
Jan 22, 2021 30.09 30.10 29.10 29.42 6,636,717 -0.86(-2.84%)
Jan 21, 2021 29.97 30.55 29.87 30.27 4,794,960 +0.02(+0.06%)
Jan 20, 2021 29.29 30.50 29.29 30.25 8,896,943 +0.98(+3.37%)
Jan 19, 2021 30.88 30.88 29.11 29.27 5,741,705 -1.44(-4.70%)
Jan 15, 2021 30.36 30.96 29.97 30.71 9,964,612 +0.21(+0.70%)
Jan 14, 2021 29.43 30.68 28.93 30.50 10,996,535 +1.28(+4.37%)
Jan 13, 2021 28.86 29.29 28.61 29.22 6,609,203 +0.19(+0.64%)
Jan 12, 2021 29.67 29.82 28.97 29.03 4,908,472 -0.55(-1.85%)
Jan 11, 2021 29.23 29.83 29.05 29.58 5,347,971 +0.23(+0.80%)
Jan 08, 2021 30.07 30.27 29.00 29.35 6,057,409 -0.83(-2.75%)
Jan 07, 2021 31.20 31.20 30.16 30.18 6,054,740 -1.04(-3.34%)
Jan 06, 2021 29.36 31.39 29.12 31.22 8,087,350 +2.50(+8.71%)
Jan 05, 2021 28.12 28.87 28.05 28.72 3,140,753 +0.62(+2.20%)
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.