Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.70 +0.54 (+1.68%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 32.26 32.75 31.98 32.16 2,403,298 -0.48(-1.47%)
Jun 29, 2022 32.68 32.77 31.99 32.64 1,761,542 -0.07(-0.21%)
Jun 28, 2022 33.16 33.47 32.62 32.71 1,842,353 -0.33(-1.00%)
Jun 27, 2022 32.89 33.09 32.54 33.04 2,094,632 +0.24(+0.73%)
Jun 24, 2022 32.28 33.16 32.23 32.80 2,680,821 +0.73(+2.28%)
Jun 23, 2022 32.09 32.18 31.62 32.07 1,564,314 +0.01(+0.03%)
Jun 22, 2022 32.21 32.53 31.86 32.06 2,219,301 -0.50(-1.54%)
Jun 21, 2022 32.53 33.02 32.31 32.56 2,050,752 +0.49(+1.53%)
Jun 17, 2022 32.28 32.79 31.87 32.07 6,035,387 -0.21(-0.65%)
Jun 16, 2022 32.35 32.56 31.51 32.28 3,714,685 -0.55(-1.68%)
Jun 15, 2022 32.27 33.37 32.18 32.83 3,124,967 +0.80(+2.50%)
Jun 14, 2022 31.57 32.34 31.38 32.03 3,101,204 +0.51(+1.62%)
Jun 13, 2022 31.79 32.00 31.32 31.52 3,401,677 -0.87(-2.69%)
Jun 10, 2022 33.06 33.18 32.38 32.39 2,402,308 -1.09(-3.26%)
Jun 09, 2022 34.29 34.29 33.45 33.48 1,582,312 -0.58(-1.70%)
Jun 08, 2022 34.38 34.89 34.02 34.06 1,660,164 -0.54(-1.56%)
Jun 07, 2022 33.76 34.65 33.66 34.60 1,722,534 +0.52(+1.53%)
Jun 06, 2022 34.10 34.48 33.89 34.08 1,425,627 -0.05(-0.15%)
Jun 03, 2022 34.13 34.45 33.94 34.13 1,933,656 -0.29(-0.84%)
Jun 02, 2022 34.22 34.87 33.86 34.42 2,695,704 -0.44(-1.26%)
Jun 01, 2022 35.70 35.78 34.27 34.86 2,447,809 -0.65(-1.83%)
May 31, 2022 35.34 35.62 35.15 35.51 4,768,603 +0.05(+0.14%)
May 27, 2022 34.51 35.53 34.37 35.46 2,573,429 +0.92(+2.66%)
May 26, 2022 33.53 34.60 33.49 34.54 2,950,503 +1.24(+3.72%)
May 25, 2022 32.47 33.52 32.45 33.30 2,353,906 +0.81(+2.49%)
May 24, 2022 34.00 34.02 32.23 32.49 2,409,472 -1.70(-4.97%)
May 23, 2022 34.13 34.40 33.30 34.19 2,512,439 +0.73(+2.18%)
May 20, 2022 33.80 33.85 33.05 33.46 2,496,267 +0.13(+0.39%)
May 19, 2022 33.21 33.71 32.98 33.33 3,425,544 -0.16(-0.48%)
May 18, 2022 34.50 34.61 33.41 33.49 2,876,692 -1.25(-3.60%)
May 17, 2022 34.01 34.95 33.96 34.74 2,340,546 +1.05(+3.12%)
May 16, 2022 33.75 34.07 33.44 33.69 2,351,703 -0.11(-0.33%)
May 13, 2022 33.76 34.28 33.51 33.80 2,672,267 +0.35(+1.05%)
May 12, 2022 33.11 33.68 32.45 33.45 3,275,173 +0.24(+0.72%)
May 11, 2022 32.53 33.86 32.43 33.21 3,779,767 +0.79(+2.44%)
May 10, 2022 32.08 33.37 31.35 32.42 4,567,628 -0.79(-2.38%)
May 09, 2022 34.22 34.52 33.13 33.21 4,064,993 -1.39(-4.02%)
May 06, 2022 36.28 36.37 34.20 34.60 3,164,644 -1.94(-5.31%)
May 05, 2022 36.74 37.08 36.22 36.54 1,867,135 -0.50(-1.35%)
May 04, 2022 36.23 37.15 36.08 37.04 1,890,617 +0.80(+2.21%)
May 03, 2022 36.67 36.77 36.01 36.24 3,057,001 -0.33(-0.90%)
May 02, 2022 35.95 36.67 35.88 36.57 2,704,088 +0.73(+2.04%)
Apr 29, 2022 36.42 36.72 35.76 35.84 2,471,268 -0.70(-1.92%)
Apr 28, 2022 36.48 36.86 36.14 36.54 2,085,330 +0.28(+0.77%)
Apr 27, 2022 36.51 36.82 35.77 36.26 2,262,449 -0.34(-0.93%)
Apr 26, 2022 37.78 37.88 36.55 36.60 4,090,704 -1.39(-3.66%)
Apr 25, 2022 37.94 38.27 37.31 37.99 2,983,517 -0.22(-0.58%)
Apr 22, 2022 38.93 38.96 38.18 38.21 2,215,533 -0.72(-1.85%)
Apr 21, 2022 39.64 40.12 38.91 38.93 2,340,590 -0.63(-1.59%)
Apr 20, 2022 38.95 39.62 37.82 39.56 4,384,703 +0.38(+0.97%)
Apr 19, 2022 39.04 39.41 38.73 39.18 2,630,450 +0.19(+0.49%)
Apr 18, 2022 38.97 39.41 38.84 38.99 1,252,908 -0.13(-0.33%)
Apr 14, 2022 39.21 39.68 39.07 39.12 1,773,316 +0.01(+0.03%)
Apr 13, 2022 38.77 39.27 38.76 39.11 1,528,300 +0.27(+0.70%)
Apr 12, 2022 39.22 39.44 38.54 38.84 1,997,494 +0.12(+0.31%)
Apr 11, 2022 38.95 39.54 38.65 38.72 1,974,829 -0.25(-0.64%)
Apr 08, 2022 38.51 39.21 38.43 38.97 2,118,610 +0.55(+1.43%)
Apr 07, 2022 38.66 38.87 37.79 38.42 2,730,610 -0.34(-0.88%)
Apr 06, 2022 38.53 38.80 38.18 38.76 3,818,199 +0.10(+0.26%)
Apr 05, 2022 39.19 39.65 38.38 38.66 3,557,788 -0.89(-2.25%)
Apr 04, 2022 39.13 39.56 38.26 39.55 2,582,735 +0.19(+0.48%)
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.