Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.72 +0.72 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 31.12 31.75 31.02 31.72 2,295,895 +0.72(+2.32%)
Nov 28, 2022 31.08 31.44 30.85 31.00 1,966,889 -0.29(-0.93%)
Nov 25, 2022 31.11 31.31 30.96 31.29 901,106 +0.21(+0.68%)
Nov 23, 2022 30.80 31.15 30.56 31.08 2,408,216 +0.18(+0.58%)
Nov 22, 2022 30.75 30.95 30.54 30.90 1,805,970 +0.39(+1.28%)
Nov 21, 2022 31.05 31.16 30.23 30.51 2,275,894 -0.42(-1.36%)
Nov 18, 2022 31.00 31.11 30.64 30.93 2,130,342 +0.30(+0.98%)
Nov 17, 2022 30.10 30.74 30.09 30.63 2,069,739 +0.14(+0.46%)
Nov 16, 2022 30.74 30.76 29.95 30.49 2,382,826 -0.26(-0.85%)
Nov 15, 2022 30.76 31.32 30.47 30.75 2,664,082 +0.34(+1.12%)
Nov 14, 2022 30.59 31.17 30.39 30.41 3,584,535 -0.11(-0.36%)
Nov 11, 2022 29.71 30.70 29.46 30.52 2,946,575 +1.08(+3.67%)
Nov 10, 2022 29.35 29.70 29.10 29.44 3,209,831 +1.00(+3.52%)
Nov 09, 2022 28.89 28.89 28.07 28.44 3,487,603 -0.90(-3.07%)
Nov 08, 2022 29.06 29.86 28.96 29.34 3,906,221 +0.20(+0.69%)
Nov 07, 2022 30.17 30.29 28.88 29.14 3,418,976 -0.70(-2.35%)
Nov 04, 2022 30.31 30.57 29.16 29.84 3,799,298 -0.11(-0.37%)
Nov 03, 2022 29.85 30.19 29.52 29.95 2,600,988 -0.10(-0.33%)
Nov 02, 2022 30.17 31.23 30.04 30.05 4,290,057 -0.48(-1.57%)
Nov 01, 2022 30.10 31.26 29.46 30.53 4,272,248 +1.66(+5.75%)
Oct 31, 2022 28.84 29.00 28.47 28.87 3,363,670 +0.03(+0.10%)
Oct 28, 2022 28.30 28.93 28.12 28.84 2,844,446 +0.67(+2.38%)
Oct 27, 2022 29.00 29.13 28.02 28.17 3,663,669 -0.80(-2.76%)
Oct 26, 2022 29.87 30.14 28.94 28.97 2,424,222 -0.87(-2.92%)
Oct 25, 2022 29.51 29.96 29.40 29.84 2,453,800 +0.22(+0.74%)
Oct 24, 2022 29.64 29.84 29.09 29.62 3,868,035 +0.19(+0.65%)
Oct 21, 2022 29.02 29.74 28.98 29.43 2,952,406 +0.42(+1.45%)
Oct 20, 2022 29.26 29.55 28.96 29.01 2,223,694 -0.31(-1.06%)
Oct 19, 2022 29.32 29.86 28.86 29.32 4,065,263 +0.12(+0.41%)
Oct 18, 2022 29.30 29.91 28.70 29.20 6,942,826 +0.62(+2.17%)
Oct 17, 2022 29.74 30.09 28.27 28.58 12,663,922 -2.97(-9.41%)
Oct 14, 2022 31.86 32.19 31.39 31.55 2,151,944 -0.15(-0.47%)
Oct 13, 2022 30.14 31.81 30.03 31.70 4,073,095 +1.21(+3.97%)
Oct 12, 2022 30.69 30.88 30.29 30.49 2,521,479 -0.18(-0.59%)
Oct 11, 2022 30.97 31.13 30.41 30.67 2,361,221 -0.47(-1.51%)
Oct 10, 2022 31.55 31.80 31.07 31.14 1,761,988 -0.23(-0.73%)
Oct 07, 2022 30.90 31.45 30.76 31.37 2,588,428 +0.20(+0.64%)
Oct 06, 2022 32.07 32.07 31.04 31.17 3,697,160 -0.37(-1.17%)
Oct 05, 2022 31.71 32.00 31.33 31.54 2,731,579 -0.69(-2.14%)
Oct 04, 2022 31.41 32.39 31.38 32.23 2,379,810 +0.97(+3.10%)
Oct 03, 2022 31.07 31.30 30.57 31.26 2,627,749 +0.58(+1.89%)
Sep 30, 2022 30.72 31.36 30.55 30.68 3,276,158 +0.17(+0.56%)
Sep 29, 2022 31.08 31.19 30.31 30.51 4,066,992 -0.93(-2.96%)
Sep 28, 2022 31.07 31.60 30.80 31.44 1,835,619 +0.49(+1.58%)
Sep 27, 2022 31.42 31.87 30.75 30.95 1,958,757 -0.17(-0.55%)
Sep 26, 2022 31.50 32.07 31.03 31.12 2,255,943 -0.59(-1.86%)
Sep 23, 2022 31.73 31.88 31.18 31.71 2,494,748 -0.40(-1.25%)
Sep 22, 2022 32.65 32.73 32.10 32.11 3,203,678 -0.61(-1.86%)
Sep 21, 2022 34.27 34.37 32.71 32.72 2,137,146 -1.52(-4.44%)
Sep 20, 2022 34.03 34.38 33.74 34.24 2,305,440 -0.12(-0.35%)
Sep 19, 2022 33.44 34.38 33.43 34.36 2,092,604 +0.69(+2.05%)
Sep 16, 2022 34.54 34.58 33.14 33.67 6,381,422 -0.89(-2.58%)
Sep 15, 2022 33.50 34.76 33.43 34.56 3,366,534 +1.04(+3.10%)
Sep 14, 2022 33.58 33.63 32.65 33.52 2,016,146 +0.03(+0.09%)
Sep 13, 2022 33.73 34.41 33.41 33.49 1,953,484 -1.31(-3.76%)
Sep 12, 2022 34.64 34.98 34.52 34.80 2,986,370 +0.28(+0.81%)
Sep 09, 2022 33.74 34.61 33.66 34.52 2,640,821 +1.00(+2.98%)
Sep 08, 2022 33.30 33.54 32.55 33.52 2,188,608 +0.10(+0.30%)
Sep 07, 2022 32.91 33.53 32.81 33.42 1,951,351 +0.45(+1.36%)
Sep 06, 2022 33.81 33.88 32.66 32.97 2,680,630 -0.77(-2.28%)
Sep 02, 2022 34.26 34.54 33.62 33.74 2,373,226 -0.30(-0.88%)
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.