Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.10 -0.35 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 34.66 34.66 32.64 32.87 5,000,335 -1.76(-5.07%)
Jul 28, 2022 34.28 34.70 33.78 34.63 2,081,022 +0.21(+0.61%)
Jul 27, 2022 34.01 34.45 33.78 34.42 2,286,004 +0.57(+1.67%)
Jul 26, 2022 34.74 34.93 33.50 33.85 1,998,496 -1.17(-3.34%)
Jul 25, 2022 34.83 35.29 34.76 35.02 1,846,219 +0.12(+0.34%)
Jul 22, 2022 34.74 35.09 34.50 34.90 1,605,945 +0.21(+0.60%)
Jul 21, 2022 34.42 34.72 34.17 34.70 1,767,909 +0.21(+0.60%)
Jul 20, 2022 34.07 34.71 33.88 34.49 1,810,677 +0.49(+1.43%)
Jul 19, 2022 33.30 34.07 33.30 34.00 1,821,500 +1.01(+3.07%)
Jul 18, 2022 32.97 33.53 32.49 32.99 2,493,057 -0.45(-1.34%)
Jul 15, 2022 32.57 33.46 32.52 33.43 1,959,701 +1.16(+3.60%)
Jul 14, 2022 32.20 32.46 32.02 32.27 1,625,429 -0.33(-1.00%)
Jul 13, 2022 32.62 32.87 31.76 32.60 1,875,833 -0.38(-1.14%)
Jul 12, 2022 32.62 33.46 32.62 32.98 1,535,007 +0.32(+0.97%)
Jul 11, 2022 32.71 32.91 32.44 32.66 1,388,445 -0.34(-1.02%)
Jul 08, 2022 33.32 33.52 32.88 33.00 1,757,391 -0.26(-0.78%)
Jul 07, 2022 32.94 33.55 32.94 33.26 1,885,878 +0.34(+1.03%)
Jul 06, 2022 33.09 33.36 32.34 32.92 2,052,501 -0.01(-0.03%)
Jul 05, 2022 32.40 32.94 31.90 32.93 1,528,891 +0.10(+0.30%)
Jul 01, 2022 31.82 32.89 31.76 32.83 1,521,099 +0.90(+2.83%)
Jun 30, 2022 32.02 32.51 31.74 31.93 2,420,933 -0.48(-1.47%)
Jun 29, 2022 32.44 32.53 31.76 32.40 1,774,468 -0.07(-0.21%)
Jun 28, 2022 32.92 33.23 32.38 32.47 1,855,871 -0.33(-1.00%)
Jun 27, 2022 32.65 32.85 32.30 32.80 2,110,002 +0.24(+0.73%)
Jun 24, 2022 32.04 32.91 32.00 32.56 2,700,492 +0.72(+2.28%)
Jun 23, 2022 31.86 31.95 31.39 31.84 1,575,792 +0.01(+0.03%)
Jun 22, 2022 31.98 32.29 31.63 31.83 2,235,586 -0.50(-1.54%)
Jun 21, 2022 32.29 32.78 32.07 32.32 2,065,800 +0.49(+1.53%)
Jun 17, 2022 32.04 32.55 31.64 31.84 6,079,674 -0.21(-0.65%)
Jun 16, 2022 32.11 32.32 31.28 32.04 3,741,942 -0.55(-1.68%)
Jun 15, 2022 32.03 33.13 31.95 32.59 3,147,897 +0.79(+2.50%)
Jun 14, 2022 31.34 32.11 31.15 31.80 3,123,960 +0.51(+1.62%)
Jun 13, 2022 31.56 31.77 31.10 31.29 3,426,638 -0.86(-2.69%)
Jun 10, 2022 32.82 32.94 32.14 32.15 2,419,935 -1.08(-3.26%)
Jun 09, 2022 34.04 34.04 33.21 33.24 1,593,922 -0.58(-1.70%)
Jun 08, 2022 34.13 34.64 33.77 33.81 1,672,346 -0.54(-1.56%)
Jun 07, 2022 33.51 34.40 33.41 34.35 1,735,173 +0.52(+1.53%)
Jun 06, 2022 33.85 34.23 33.64 33.83 1,436,088 -0.05(-0.15%)
Jun 03, 2022 33.88 34.20 33.69 33.88 1,947,844 -0.29(-0.84%)
Jun 02, 2022 33.97 34.62 33.61 34.17 2,715,484 -0.44(-1.26%)
Jun 01, 2022 35.44 35.52 34.02 34.61 2,465,770 -0.65(-1.83%)
May 31, 2022 35.08 35.36 34.89 35.25 4,803,594 +0.05(+0.14%)
May 27, 2022 34.26 35.27 34.12 35.20 2,592,312 +0.91(+2.66%)
May 26, 2022 33.29 34.35 33.25 34.29 2,972,153 +1.23(+3.72%)
May 25, 2022 32.23 33.28 32.21 33.06 2,371,178 +0.80(+2.49%)
May 24, 2022 33.75 33.77 31.99 32.25 2,427,152 -1.69(-4.97%)
May 23, 2022 33.88 34.14 33.06 33.94 2,530,875 +0.72(+2.18%)
May 20, 2022 33.55 33.60 32.81 33.22 2,514,584 +0.13(+0.39%)
May 19, 2022 32.97 33.46 32.74 33.09 3,450,680 -0.16(-0.48%)
May 18, 2022 34.25 34.36 33.17 33.25 2,897,800 -1.24(-3.60%)
May 17, 2022 33.76 34.70 33.71 34.49 2,357,720 +1.04(+3.12%)
May 16, 2022 33.50 33.82 33.20 33.44 2,368,959 -0.11(-0.33%)
May 13, 2022 33.51 34.03 33.26 33.55 2,691,875 +0.35(+1.05%)
May 12, 2022 32.87 33.43 32.21 33.21 3,299,205 +0.24(+0.72%)
May 11, 2022 32.29 33.61 32.19 32.97 3,807,502 +0.78(+2.44%)
May 10, 2022 31.85 33.13 31.12 32.18 4,601,144 -0.78(-2.38%)
May 09, 2022 33.97 34.27 32.89 32.97 4,094,821 -1.38(-4.02%)
May 06, 2022 36.02 36.11 33.96 34.35 3,187,865 -1.93(-5.31%)
May 05, 2022 36.47 36.81 35.96 36.27 1,880,835 -0.50(-1.35%)
May 04, 2022 35.97 36.88 35.82 36.77 1,904,490 +0.79(+2.21%)
May 03, 2022 36.40 36.50 35.75 35.98 3,079,432 -0.33(-0.90%)
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.