Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.44 -0.11 (-0.35%)
Streaming Delayed Price Updated: 10:22 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.28 36.45 35.83 36.41 2,327,926 +0.29(+0.81%)
Jun 29, 2021 36.81 37.12 36.11 36.12 3,147,228 -1.45(-3.86%)
Jun 28, 2021 37.91 38.06 37.32 37.57 2,409,598 -0.05(-0.13%)
Jun 25, 2021 37.64 38.11 37.31 37.62 4,022,077 +0.06(+0.16%)
Jun 24, 2021 37.00 37.65 36.88 37.56 2,151,883 +0.69(+1.86%)
Jun 23, 2021 36.90 37.23 36.72 36.87 2,299,180 -0.05(-0.13%)
Jun 22, 2021 36.80 37.05 36.11 36.92 2,688,873 +0.16(+0.43%)
Jun 21, 2021 37.03 37.29 36.69 36.76 2,342,053 -0.14(-0.37%)
Jun 18, 2021 36.40 37.26 36.29 36.90 5,847,910 +0.47(+1.29%)
Jun 17, 2021 36.94 37.25 36.20 36.43 3,182,511 -0.51(-1.38%)
Jun 16, 2021 36.92 37.13 36.53 36.94 2,022,474 -0.04(-0.11%)
Jun 15, 2021 37.23 37.40 36.64 36.98 2,692,481 +0.03(+0.08%)
Jun 14, 2021 37.24 37.37 36.62 36.95 2,133,264 -0.25(-0.66%)
Jun 11, 2021 36.85 37.22 36.74 37.20 2,131,286 +0.45(+1.23%)
Jun 10, 2021 37.02 37.14 36.59 36.74 2,384,585 -0.17(-0.45%)
Jun 09, 2021 36.59 37.33 36.15 36.91 3,662,665 +1.03(+2.87%)
Jun 08, 2021 36.43 36.52 35.66 35.88 2,407,578 -0.55(-1.51%)
Jun 07, 2021 36.56 36.86 36.22 36.43 1,527,044 -0.04(-0.11%)
Jun 04, 2021 35.92 36.55 35.79 36.47 2,304,063 +0.56(+1.56%)
Jun 03, 2021 36.16 36.40 35.34 35.91 2,712,211 -0.16(-0.44%)
Jun 02, 2021 36.67 36.77 35.70 36.07 4,498,614 -0.53(-1.45%)
Jun 01, 2021 36.90 37.01 36.44 36.60 2,175,897 -0.03(-0.08%)
May 28, 2021 37.21 37.31 36.37 36.63 2,338,188 -0.59(-1.58%)
May 27, 2021 36.99 37.64 36.93 37.21 4,262,949 +0.43(+1.17%)
May 26, 2021 36.45 37.32 36.45 36.78 2,084,231 +0.35(+0.97%)
May 25, 2021 36.98 37.20 36.23 36.43 2,840,515 -0.28(-0.77%)
May 24, 2021 36.80 37.17 36.61 36.71 2,177,565 -0.14(-0.37%)
May 21, 2021 36.56 37.12 36.45 36.85 3,472,091 +0.32(+0.89%)
May 20, 2021 36.57 37.04 36.45 36.53 2,815,171 -0.10(-0.27%)
May 19, 2021 36.47 36.88 36.09 36.63 3,225,404 +0.00(+0.00%)
May 18, 2021 36.32 36.99 36.19 36.63 3,632,325 +0.57(+1.58%)
May 17, 2021 37.02 37.48 36.01 36.06 4,152,696 -0.48(-1.32%)
May 14, 2021 37.66 37.91 36.42 36.54 4,770,367 -1.45(-3.82%)
May 13, 2021 37.20 38.40 37.12 37.99 2,236,842 +0.79(+2.12%)
May 12, 2021 37.56 38.00 37.16 37.20 2,567,109 -0.56(-1.48%)
May 11, 2021 37.84 38.28 37.28 37.76 2,490,612 -0.32(-0.84%)
May 10, 2021 37.58 38.70 37.37 38.08 3,124,462 +0.50(+1.33%)
May 07, 2021 36.76 37.70 36.63 37.58 2,309,006 +0.74(+2.00%)
May 06, 2021 35.87 37.67 35.86 36.84 4,020,534 +1.21(+3.38%)
May 05, 2021 36.24 36.28 35.52 35.64 3,053,370 -0.39(-1.09%)
May 04, 2021 36.20 36.41 35.54 36.03 4,172,247 +0.13(+0.35%)
May 03, 2021 37.13 37.13 35.89 35.90 4,257,296 -0.79(-2.16%)
Apr 30, 2021 37.06 37.10 36.50 36.70 3,998,349 -0.34(-0.93%)
Apr 29, 2021 37.29 37.52 36.78 37.04 2,589,126 -0.05(-0.13%)
Apr 28, 2021 37.20 37.54 36.85 37.09 2,682,797 -0.45(-1.20%)
Apr 27, 2021 37.32 37.83 37.14 37.54 4,351,989 +0.08(+0.21%)
Apr 26, 2021 37.78 37.81 36.98 37.46 2,544,291 -0.21(-0.55%)
Apr 23, 2021 37.72 37.95 37.40 37.67 1,867,371 +0.28(+0.76%)
Apr 22, 2021 37.78 38.12 37.18 37.38 3,675,936 -0.48(-1.27%)
Apr 21, 2021 36.86 38.05 36.70 37.86 5,045,902 +0.79(+2.14%)
Apr 20, 2021 37.03 37.53 36.69 37.07 4,154,023 +0.12(+0.32%)
Apr 19, 2021 37.06 37.58 36.79 36.95 3,650,894 -0.26(-0.70%)
Apr 16, 2021 37.39 37.81 37.04 37.21 3,388,231 +0.06(+0.16%)
Apr 15, 2021 37.08 37.76 36.89 37.15 3,883,659 +0.64(+1.76%)
Apr 14, 2021 36.46 37.22 36.35 36.51 3,059,237 -0.24(-0.64%)
Apr 13, 2021 36.81 37.35 36.63 36.74 2,596,437 +0.05(+0.13%)
Apr 12, 2021 37.03 37.59 36.54 36.70 2,837,405 -0.04(-0.11%)
Apr 09, 2021 36.29 36.86 35.92 36.73 2,403,761 +0.45(+1.24%)
Apr 08, 2021 36.49 36.61 35.69 36.28 3,354,918 -0.30(-0.83%)
Apr 07, 2021 36.65 37.26 36.11 36.59 3,227,463 +0.26(+0.70%)
Apr 06, 2021 35.50 36.79 35.41 36.33 3,873,936 +0.64(+1.79%)
Apr 05, 2021 35.92 35.99 34.72 35.69 4,178,299 +0.09(+0.25%)
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.