Twenty-First Century Fox (NQ: FOXA )

34.06 +0.76 (+2.28%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 35.81 36.00 35.37 35.76 1,704,900 -0.02(-0.06%)
Nov 27, 2019 36.06 36.19 35.67 35.78 2,455,800 -0.15(-0.42%)
Nov 26, 2019 35.67 36.09 35.55 35.93 3,086,318 +0.25(+0.70%)
Nov 25, 2019 35.70 35.86 35.35 35.68 4,908,094 +0.02(+0.06%)
Nov 22, 2019 35.77 36.04 35.51 35.66 4,408,100 -0.04(-0.11%)
Nov 21, 2019 35.93 36.35 35.56 35.70 2,861,622 -0.19(-0.53%)
Nov 20, 2019 35.66 36.41 35.66 35.89 4,320,510 -0.37(-1.02%)
Nov 19, 2019 35.22 36.33 35.22 36.26 6,334,172 +1.07(+3.04%)
Nov 18, 2019 34.31 35.25 34.21 35.19 5,690,353 +0.92(+2.68%)
Nov 15, 2019 34.39 34.68 33.93 34.27 4,517,700 +0.05(+0.15%)
Nov 14, 2019 34.14 34.51 33.99 34.22 4,022,379 -0.04(-0.12%)
Nov 13, 2019 34.37 34.72 34.19 34.26 4,559,463 -0.23(-0.65%)
Nov 12, 2019 35.07 35.10 34.45 34.48 3,906,077 -0.51(-1.44%)
Nov 11, 2019 34.95 35.07 34.59 34.99 3,280,165 -0.15(-0.43%)
Nov 08, 2019 35.00 35.23 34.59 35.14 4,979,800 +0.20(+0.57%)
Nov 07, 2019 33.95 34.97 33.37 34.94 9,056,842 +1.84(+5.56%)
Nov 06, 2019 32.84 33.18 32.30 33.10 5,681,304 +0.27(+0.81%)
Nov 05, 2019 32.58 33.08 32.52 32.84 3,198,689 +0.29(+0.88%)
Nov 04, 2019 32.50 32.60 32.29 32.55 2,593,949 +0.16(+0.49%)
Nov 01, 2019 32.17 32.54 31.96 32.39 3,813,500 +0.35(+1.09%)
Oct 31, 2019 32.00 32.08 31.67 32.04 5,063,534 -0.04(-0.12%)
Oct 30, 2019 32.66 32.85 32.00 32.08 4,364,431 -0.76(-2.31%)
Oct 29, 2019 32.82 33.04 32.55 32.84 3,558,558 -0.15(-0.45%)
Oct 28, 2019 32.54 33.41 32.41 32.99 8,672,677 +0.58(+1.79%)
Oct 25, 2019 32.39 32.77 32.32 32.41 5,450,200 +0.11(+0.34%)
Oct 24, 2019 33.18 33.39 31.79 32.30 9,058,087 -0.94(-2.83%)
Oct 23, 2019 33.33 33.67 33.15 33.24 7,091,867 -0.21(-0.63%)
Oct 22, 2019 32.73 33.56 32.55 33.45 5,526,827 +0.71(+2.17%)
Oct 21, 2019 32.36 32.81 32.20 32.74 5,163,326 +0.53(+1.65%)
Oct 18, 2019 32.04 32.57 31.96 32.21 8,890,400 +0.23(+0.72%)
Oct 17, 2019 32.10 32.14 31.54 31.98 9,074,193 -0.01(-0.03%)
Oct 16, 2019 31.61 32.01 31.55 31.99 4,385,645 +0.29(+0.91%)
Oct 15, 2019 31.33 31.81 31.15 31.70 3,758,858 +0.31(+0.99%)
Oct 14, 2019 31.27 31.43 31.04 31.39 2,998,509 -0.07(-0.22%)
Oct 11, 2019 30.99 31.75 30.76 31.46 4,444,500 +0.94(+3.08%)
Oct 10, 2019 30.24 30.55 30.05 30.52 3,497,847 +0.29(+0.96%)
Oct 09, 2019 30.36 30.45 29.96 30.23 3,538,482 +0.18(+0.58%)
Oct 08, 2019 30.27 30.28 29.70 30.05 3,832,717 -0.55(-1.78%)
Oct 07, 2019 30.75 31.14 30.58 30.60 4,868,461 +0.03(+0.10%)
Oct 04, 2019 30.60 30.81 30.37 30.57 2,858,300 +0.11(+0.36%)
Oct 03, 2019 30.34 30.55 29.70 30.46 7,187,909 +0.04(+0.13%)
Oct 02, 2019 31.17 31.29 30.36 30.42 4,879,846 -0.82(-2.62%)
Oct 01, 2019 31.73 32.07 31.20 31.24 2,703,381 -0.30(-0.94%)
Sep 30, 2019 31.35 31.87 31.35 31.54 3,168,442 +0.09(+0.30%)
Sep 27, 2019 31.65 31.72 31.15 31.44 4,267,000 -0.01(-0.03%)
Sep 26, 2019 32.18 32.19 31.39 31.45 5,965,705 -0.56(-1.75%)
Sep 25, 2019 31.61 32.18 31.56 32.01 4,390,022 +0.42(+1.33%)
Sep 24, 2019 32.28 32.45 31.48 31.59 5,844,940 -0.68(-2.11%)
Sep 23, 2019 32.37 32.49 32.00 32.27 3,488,279 +0.00(+0.00%)
Sep 20, 2019 31.99 32.42 31.72 32.27 8,191,200 +0.23(+0.72%)
Sep 19, 2019 32.48 32.78 31.96 32.04 4,925,050 -0.60(-1.84%)
Sep 18, 2019 32.88 32.96 32.13 32.64 5,597,093 -0.22(-0.67%)
Sep 17, 2019 33.59 33.59 32.79 32.86 6,702,617 -0.74(-2.20%)
Sep 16, 2019 33.68 33.83 33.47 33.60 2,175,622 -0.23(-0.68%)
Sep 13, 2019 33.96 34.21 33.51 33.83 4,606,000 +0.04(+0.12%)
Sep 12, 2019 34.19 34.19 33.67 33.79 4,290,524 -0.21(-0.62%)
Sep 11, 2019 34.28 34.43 33.80 34.00 3,287,051 -0.30(-0.87%)
Sep 10, 2019 33.85 34.72 33.85 34.30 3,198,116 +0.00(+0.00%)
Sep 09, 2019 33.39 34.34 33.39 34.30 2,659,833 +0.07(+0.20%)
Sep 06, 2019 34.32 34.74 34.06 34.23 2,514,600 -0.02(-0.06%)
Sep 05, 2019 33.64 34.41 33.56 34.25 3,946,927 +0.69(+2.06%)
Sep 04, 2019 32.99 33.61 32.90 33.56 2,282,398 +0.79(+2.41%)
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.