Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.23 +0.97 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 41.11 42.08 40.98 41.83 3,527,677 +0.06(+0.14%)
Feb 25, 2022 41.09 42.08 40.94 41.77 2,905,276 +0.90(+2.20%)
Feb 24, 2022 40.54 41.01 39.88 40.87 4,052,816 -0.10(-0.24%)
Feb 23, 2022 42.00 42.05 40.89 40.97 2,781,118 -0.85(-2.03%)
Feb 22, 2022 42.22 42.60 41.72 41.82 3,537,348 -0.56(-1.32%)
Feb 18, 2022 42.38 0 -0.53(-1.24%)
Feb 17, 2022 42.51 43.56 42.48 42.91 4,162,259 -0.10(-0.23%)
Feb 16, 2022 42.71 43.20 42.19 43.01 3,140,234 -0.14(-0.32%)
Feb 15, 2022 42.90 43.71 42.83 43.15 2,705,818 +0.48(+1.12%)
Feb 14, 2022 43.41 43.71 42.46 42.67 3,212,793 -0.73(-1.68%)
Feb 11, 2022 43.95 44.52 43.22 43.40 4,354,076 -0.60(-1.36%)
Feb 10, 2022 43.46 44.95 42.73 44.00 6,921,869 +0.15(+0.34%)
Feb 09, 2022 41.40 43.90 41.18 43.85 8,035,010 +3.03(+7.42%)
Feb 08, 2022 40.82 41.17 40.46 40.82 2,435,802 +0.21(+0.52%)
Feb 07, 2022 40.95 41.25 40.42 40.61 3,219,631 -0.08(-0.20%)
Feb 04, 2022 40.90 41.09 40.28 40.69 1,811,698 -0.21(-0.51%)
Feb 03, 2022 40.58 40.90 2,345,607 +0.23(+0.57%)
Feb 02, 2022 40.00 40.74 39.47 40.67 2,970,511 +0.36(+0.89%)
Feb 01, 2022 40.78 40.94 40.23 40.31 2,528,379 +0.21(+0.52%)
Jan 28, 2022 38.05 40.12 37.96 40.10 4,206,501 +1.85(+4.84%)
Jan 27, 2022 38.06 38.95 38.02 38.25 3,281,532 +0.21(+0.55%)
Jan 26, 2022 39.20 39.52 37.60 38.04 3,416,307 -1.12(-2.86%)
Jan 25, 2022 38.85 39.32 38.05 39.16 4,509,983 +0.07(+0.18%)
Jan 24, 2022 38.00 39.15 37.78 39.09 7,853,322 +1.40(+3.71%)
Jan 21, 2022 37.98 38.51 37.46 37.69 4,201,429 -0.50(-1.31%)
Jan 20, 2022 39.69 40.35 38.14 38.19 4,426,783 -1.47(-3.71%)
Jan 19, 2022 39.95 40.45 39.38 39.66 3,804,037 -0.24(-0.60%)
Jan 18, 2022 41.04 41.46 39.68 39.90 4,586,256 -1.12(-2.73%)
Jan 14, 2022 41.02 0 +0.95(+2.37%)
Jan 13, 2022 39.45 40.40 39.28 40.07 2,487,745 +0.78(+1.99%)
Jan 12, 2022 39.07 39.45 38.95 39.29 1,622,392 +0.34(+0.87%)
Jan 11, 2022 39.20 39.44 38.63 38.95 1,720,557 -0.08(-0.20%)
Jan 10, 2022 39.21 39.48 38.51 39.03 2,904,544 +0.01(+0.03%)
Jan 07, 2022 38.57 39.12 38.44 39.02 4,427,756 +0.59(+1.54%)
Jan 06, 2022 37.86 38.78 37.72 38.43 2,716,681 +0.82(+2.18%)
Jan 05, 2022 38.23 38.52 37.52 37.61 2,024,803 -0.36(-0.95%)
Jan 04, 2022 37.88 38.41 37.72 37.97 4,720,501 +0.33(+0.88%)
Jan 03, 2022 37.08 38.10 36.75 37.64 2,917,259 +0.74(+2.01%)
Dec 31, 2021 37.61 37.66 36.87 36.90 1,621,357 -0.63(-1.68%)
Dec 30, 2021 37.16 37.76 37.09 37.53 1,467,856 +0.44(+1.19%)
Dec 29, 2021 37.47 37.56 36.91 37.09 1,173,062 -0.40(-1.07%)
Dec 28, 2021 37.27 37.65 37.11 37.49 1,328,207 +0.17(+0.46%)
Dec 27, 2021 37.22 37.57 36.70 37.32 1,741,585 +0.04(+0.11%)
Dec 23, 2021 36.98 37.41 36.91 37.28 1,805,184 +0.46(+1.25%)
Dec 22, 2021 36.95 37.01 36.44 36.82 1,550,218 -0.08(-0.22%)
Dec 21, 2021 36.90 37.50 36.40 36.90 2,531,136 +0.51(+1.40%)
Dec 20, 2021 36.39 36.96 35.80 36.39 3,551,298 -0.57(-1.54%)
Dec 17, 2021 37.31 37.77 36.58 36.96 18,794,384 -0.05(-0.14%)
Dec 16, 2021 37.01 37.12 36.24 37.01 6,425,974 +0.76(+2.10%)
Dec 15, 2021 35.93 36.31 35.25 36.25 4,728,445 +0.27(+0.75%)
Dec 14, 2021 36.16 36.62 35.80 35.98 4,630,652 -0.33(-0.91%)
Dec 13, 2021 36.42 36.62 35.80 36.31 3,161,601 -0.51(-1.39%)
Dec 10, 2021 36.75 36.95 36.30 36.82 3,253,536 +0.29(+0.79%)
Dec 09, 2021 36.63 37.29 36.36 36.53 2,382,540 -0.22(-0.60%)
Dec 08, 2021 36.54 37.37 36.44 36.75 3,473,532 +0.27(+0.74%)
Dec 07, 2021 36.74 37.29 36.34 36.48 2,485,673 -0.04(-0.11%)
Dec 06, 2021 36.40 36.98 36.24 36.52 2,825,397 +0.48(+1.33%)
Dec 03, 2021 35.51 36.17 35.41 36.04 4,957,079 +0.71(+2.01%)
Dec 02, 2021 34.50 35.60 34.41 35.33 5,518,200 +0.89(+2.58%)
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.