Stock Quote

Fox Corp Cl B (NQ: FOX )

39.93 USD +0.84 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 39.23 39.95 39.04 39.93 663,853 +0.84(+2.15%)
Oct 18, 2021 38.83 39.26 38.71 39.09 957,041 +0.12(+0.31%)
Oct 15, 2021 39.46 39.67 38.85 38.97 1,134,962 -0.44(-1.12%)
Oct 14, 2021 39.39 39.64 39.05 39.41 857,913 +0.30(+0.77%)
Oct 13, 2021 38.96 39.34 38.85 39.11 773,015 +0.29(+0.75%)
Oct 12, 2021 38.86 39.26 38.57 38.82 512,638 -0.08(-0.21%)
Oct 11, 2021 39.08 39.38 38.88 38.90 438,923 -0.18(-0.46%)
Oct 08, 2021 39.00 39.87 38.99 39.08 989,944 +0.24(+0.62%)
Oct 07, 2021 38.71 39.24 38.52 38.84 982,921 +0.48(+1.25%)
Oct 06, 2021 38.32 38.52 37.88 38.36 940,859 -0.27(-0.70%)
Oct 05, 2021 38.37 38.86 38.26 38.63 802,775 +0.37(+0.97%)
Oct 04, 2021 37.66 38.40 37.66 38.26 1,091,990 +0.58(+1.54%)
Oct 01, 2021 37.53 37.95 37.11 37.68 847,250 +0.56(+1.51%)
Sep 30, 2021 37.61 38.04 37.10 37.12 1,478,836 -0.13(-0.35%)
Sep 29, 2021 36.84 37.33 36.63 37.25 788,386 +0.39(+1.06%)
Sep 28, 2021 36.85 37.37 36.76 36.86 1,076,341 -0.07(-0.19%)
Sep 27, 2021 36.24 37.20 36.23 36.93 912,690 +0.62(+1.71%)
Sep 24, 2021 35.50 36.56 35.50 36.31 812,426 +0.63(+1.77%)
Sep 23, 2021 35.39 36.12 35.39 35.68 801,550 +0.26(+0.73%)
Sep 22, 2021 34.71 35.84 34.71 35.42 947,725 +0.94(+2.73%)
Sep 21, 2021 34.73 35.17 34.24 34.48 1,097,904 -0.05(-0.14%)
Sep 20, 2021 34.90 34.90 33.98 34.53 1,016,939 -0.57(-1.62%)
Sep 17, 2021 34.63 35.58 34.60 35.10 2,712,219 +0.41(+1.18%)
Sep 16, 2021 34.05 34.85 33.87 34.69 980,674 +0.61(+1.79%)
Sep 15, 2021 32.78 34.17 32.64 34.08 1,097,365 +1.23(+3.74%)
Sep 14, 2021 33.90 33.90 32.78 32.85 879,944 -0.88(-2.61%)
Sep 13, 2021 33.58 33.88 33.34 33.73 919,233 +0.43(+1.29%)
Sep 10, 2021 33.71 33.85 33.17 33.30 699,617 -0.37(-1.10%)
Sep 09, 2021 33.36 33.78 33.14 33.67 1,000,015 +0.37(+1.11%)
Sep 08, 2021 33.95 34.35 33.29 33.30 962,792 -0.74(-2.17%)
Sep 07, 2021 34.00 34.42 33.83 34.04 1,172,905 -0.09(-0.26%)
Sep 03, 2021 34.35 34.43 33.83 34.13 752,659 -0.39(-1.13%)
Sep 02, 2021 34.39 34.69 34.24 34.52 907,714 +0.28(+0.82%)
Sep 01, 2021 34.66 34.77 34.16 34.24 1,067,643 -0.39(-1.13%)
Aug 31, 2021 34.09 34.80 34.07 34.63 1,145,507 +0.31(+0.90%)
Aug 30, 2021 34.52 34.57 34.13 34.32 568,498 -0.21(-0.61%)
Aug 27, 2021 33.82 34.58 33.82 34.53 527,346 +0.53(+1.56%)
Aug 26, 2021 34.24 34.45 34.00 34.00 718,495 -0.29(-0.85%)
Aug 25, 2021 34.29 34.60 34.00 34.29 622,190 +0.05(+0.15%)
Aug 24, 2021 34.29 34.53 34.13 34.24 612,522 -0.08(-0.23%)
Aug 23, 2021 34.10 34.44 33.95 34.32 655,133 +0.31(+0.91%)
Aug 20, 2021 33.30 34.15 33.27 34.01 573,078 +0.55(+1.64%)
Aug 19, 2021 33.73 33.83 33.25 33.46 599,389 -0.35(-1.04%)
Aug 18, 2021 34.00 34.70 33.78 33.81 778,616 -0.27(-0.79%)
Aug 17, 2021 33.77 34.25 33.68 34.08 508,430 -0.17(-0.50%)
Aug 16, 2021 33.95 34.41 33.59 34.25 665,213 +0.18(+0.53%)
Aug 13, 2021 34.29 34.49 34.01 34.07 860,870 -0.08(-0.23%)
Aug 12, 2021 34.47 34.61 33.88 34.15 912,997 -0.39(-1.13%)
Aug 11, 2021 34.03 34.62 33.80 34.54 2,133,815 +0.54(+1.59%)
Aug 10, 2021 33.45 34.10 33.24 34.00 1,240,055 +0.50(+1.49%)
Aug 09, 2021 33.61 33.66 33.32 33.50 1,183,375 -0.24(-0.71%)
Aug 06, 2021 34.23 34.51 33.67 33.74 1,236,505 -0.55(-1.60%)
Aug 05, 2021 33.38 34.86 33.18 34.29 2,500,707 +1.65(+5.06%)
Aug 04, 2021 32.67 33.03 32.38 32.64 893,795 -0.18(-0.55%)
Aug 03, 2021 33.38 33.38 31.87 32.82 968,953 -0.47(-1.41%)
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.