Skip to main content

Fox Corp Cl B (NQ: FOX )

28.62 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.46 33.49 32.89 32.92 817,488 -0.46(-1.38%)
Dec 30, 2021 33.12 33.61 33.08 33.38 475,952 +0.36(+1.08%)
Dec 29, 2021 33.35 33.50 32.87 33.02 754,615 -0.37(-1.12%)
Dec 28, 2021 33.22 33.55 33.22 33.40 399,525 +0.14(+0.43%)
Dec 27, 2021 33.20 33.25 32.70 33.25 491,446 +0.11(+0.32%)
Dec 23, 2021 32.90 33.30 32.88 33.15 816,956 +0.37(+1.11%)
Dec 22, 2021 32.74 32.92 32.50 32.78 919,443 -0.08(-0.23%)
Dec 21, 2021 32.75 33.42 32.49 32.86 1,146,465 +0.37(+1.15%)
Dec 20, 2021 32.49 32.73 31.97 32.49 1,585,912 -0.38(-1.17%)
Dec 17, 2021 33.20 33.75 32.65 32.87 14,568,009 -0.10(-0.29%)
Dec 16, 2021 32.54 33.12 32.40 32.97 1,795,600 +0.57(+1.75%)
Dec 15, 2021 32.15 32.48 31.55 32.40 2,231,907 +0.25(+0.78%)
Dec 14, 2021 32.34 32.70 31.99 32.15 2,028,385 -0.32(-0.98%)
Dec 13, 2021 32.60 32.78 31.97 32.47 1,870,648 -0.42(-1.29%)
Dec 10, 2021 32.99 33.03 32.49 32.89 1,416,537 +0.09(+0.26%)
Dec 09, 2021 32.67 33.27 32.62 32.80 927,924 -0.12(-0.38%)
Dec 08, 2021 32.74 33.36 32.67 32.93 1,217,975 +0.32(+0.97%)
Dec 07, 2021 32.75 33.27 32.52 32.61 1,000,316 +0.03(+0.09%)
Dec 06, 2021 32.63 33.01 32.44 32.58 1,139,129 +0.42(+1.32%)
Dec 03, 2021 31.62 32.26 31.62 32.16 1,192,204 +0.46(+1.44%)
Dec 02, 2021 31.10 31.87 30.84 31.70 1,193,013 +0.75(+2.43%)
Dec 01, 2021 32.58 32.91 30.92 30.95 1,500,028 -1.33(-4.11%)
Nov 30, 2021 32.98 33.10 32.02 32.27 2,451,774 -0.85(-2.58%)
Nov 29, 2021 33.88 33.88 33.04 33.13 835,024 -0.56(-1.65%)
Nov 26, 2021 33.74 33.85 33.20 33.69 812,010 -0.78(-2.26%)
Nov 24, 2021 34.66 34.71 34.25 34.46 1,136,389 -0.45(-1.29%)
Nov 23, 2021 34.93 35.26 34.64 34.92 1,178,442 +0.27(+0.78%)
Nov 22, 2021 34.93 35.03 34.51 34.65 1,138,039 -0.24(-0.69%)
Nov 19, 2021 35.27 35.44 34.69 34.89 1,256,307 -0.58(-1.63%)
Nov 18, 2021 36.01 35.51 35.42 35.46 1,097,579 -0.60(-1.65%)
Nov 17, 2021 36.13 36.25 35.81 36.06 778,782 -0.07(-0.19%)
Nov 16, 2021 36.92 36.92 36.10 36.13 765,160 -0.78(-2.11%)
Nov 15, 2021 36.66 37.39 36.66 36.90 766,756 +0.26(+0.71%)
Nov 12, 2021 36.43 36.99 36.43 36.64 848,367 -0.07(-0.18%)
Nov 11, 2021 36.12 36.88 35.78 36.71 886,872 +0.39(+1.08%)
Nov 10, 2021 36.32 36.15 36.32 584,040 +0.11(+0.29%)
Nov 09, 2021 36.42 36.69 36.08 36.21 1,016,674 -0.19(-0.53%)
Nov 08, 2021 37.27 37.37 36.01 36.40 1,630,163 -0.68(-1.84%)
Nov 05, 2021 37.28 37.98 36.84 37.09 908,430 +0.17(+0.47%)
Nov 04, 2021 37.12 37.12 35.40 36.91 1,436,915 -0.19(-0.52%)
Nov 03, 2021 36.88 37.56 36.29 37.11 1,303,932 -0.05(-0.13%)
Nov 02, 2021 36.62 37.29 36.45 37.15 981,570 +0.48(+1.31%)
Nov 01, 2021 35.60 36.75 35.98 36.67 792,253 +1.17(+3.30%)
Oct 29, 2021 36.46 35.07 35.50 2,406,742 -0.93(-2.56%)
Oct 28, 2021 36.03 36.46 36.43 1,229,409 +0.43(+1.20%)
Oct 27, 2021 37.18 37.19 35.96 36.00 827,749 -1.19(-3.20%)
Oct 26, 2021 37.46 37.19 963,438 -0.20(-0.54%)
Oct 25, 2021 38.15 38.16 37.32 37.39 474,739 -0.57(-1.49%)
Oct 22, 2021 37.98 37.96 657,108 -0.12(-0.30%)
Oct 21, 2021 38.57 38.80 37.94 38.08 515,249 -0.54(-1.39%)
Oct 20, 2021 38.19 38.91 38.13 38.61 554,249 +0.26(+0.68%)
Oct 19, 2021 37.68 38.37 37.50 38.35 691,122 +0.81(+2.15%)
Oct 18, 2021 37.30 37.71 37.18 37.55 996,354 +0.12(+0.31%)
Oct 15, 2021 37.90 38.10 37.32 37.43 1,181,584 -0.42(-1.12%)
Oct 14, 2021 37.84 38.08 37.51 37.85 893,154 +0.29(+0.77%)
Oct 13, 2021 37.42 37.79 37.32 37.57 804,769 +0.28(+0.75%)
Oct 12, 2021 37.33 37.71 37.05 37.29 533,696 -0.08(-0.21%)
Oct 11, 2021 37.54 37.83 37.35 37.37 456,953 -0.17(-0.46%)
Oct 08, 2021 37.46 38.30 37.45 37.54 1,030,609 +0.23(+0.62%)
Oct 07, 2021 37.18 37.69 37.00 37.31 1,023,297 +0.46(+1.25%)
Oct 06, 2021 36.81 37.00 36.39 36.85 979,507 -0.26(-0.70%)
Oct 05, 2021 36.86 37.33 36.75 37.11 835,751 +0.36(+0.97%)
Oct 04, 2021 36.17 36.88 36.17 36.75 1,136,846 +0.56(+1.54%)
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.