Skip to main content

Twenty-First Century Fox (NQ: FOXA )

31.27 +0.10 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.71 12.01 11.63 11.67 41,896,728 +0.08(+0.72%)
Jan 28, 2010 11.70 11.82 11.46 11.58 43,036,340 -0.12(-1.03%)
Jan 27, 2010 11.80 11.90 11.45 11.70 26,183,508 -0.11(-0.94%)
Jan 26, 2010 11.69 11.96 11.63 11.82 27,950,750 +0.10(+0.87%)
Jan 25, 2010 11.63 11.77 11.44 11.71 24,910,524 +0.23(+2.01%)
Jan 22, 2010 12.01 12.01 11.45 11.48 27,732,102 -0.40(-3.35%)
Jan 21, 2010 12.12 12.43 11.80 11.88 26,404,320 -0.20(-1.68%)
Jan 20, 2010 12.26 12.34 11.94 12.08 26,141,790 -0.31(-2.54%)
Jan 19, 2010 12.22 12.49 12.22 12.40 12,947,195 +0.19(+1.59%)
Jan 15, 2010 12.41 12.55 12.06 12.20 23,988,914 -0.23(-1.86%)
Jan 14, 2010 12.31 12.47 12.30 12.44 21,989,946 +0.09(+0.75%)
Jan 13, 2010 12.60 12.62 12.27 12.34 30,877,382 -0.10(-0.82%)
Jan 12, 2010 13.11 13.11 12.38 12.44 22,541,702 -0.58(-4.47%)
Jan 11, 2010 13.16 13.20 12.91 13.03 12,894,884 -0.04(-0.28%)
Jan 08, 2010 12.92 13.13 12.82 13.06 24,050,412 +0.11(+0.86%)
Jan 07, 2010 13.17 13.23 12.83 12.95 45,829,272 -0.18(-1.41%)
Jan 06, 2010 12.87 13.31 12.86 13.14 33,071,762 +0.21(+1.65%)
Jan 05, 2010 12.80 12.94 12.73 12.93 23,989,670 +0.04(+0.29%)
Jan 04, 2010 13.00 13.16 12.85 12.89 17,847,180 +0.22(+1.75%)
Dec 31, 2009 12.81 12.93 12.65 12.67 11,219,512 -0.20(-1.58%)
Dec 30, 2009 12.74 12.89 12.69 12.87 10,615,769 -0.06(-0.43%)
Dec 29, 2009 12.66 12.95 12.58 12.93 10,939,365 +0.29(+2.27%)
Dec 28, 2009 12.68 12.74 12.56 12.64 7,618,235 +0.01(+0.07%)
Dec 24, 2009 12.53 12.68 12.45 12.63 3,791,284 +0.13(+1.04%)
Dec 23, 2009 12.56 12.56 12.30 12.50 12,338,696 -0.09(-0.73%)
Dec 22, 2009 12.55 12.69 12.46 12.59 11,765,540 -0.07(-0.59%)
Dec 21, 2009 12.35 12.89 12.32 12.67 22,323,594 +0.31(+2.55%)
Dec 18, 2009 12.31 12.42 12.13 12.35 35,068,352 +0.12(+0.98%)
Dec 17, 2009 12.31 12.31 12.13 12.23 27,099,068 -0.12(-0.97%)
Dec 16, 2009 12.06 12.40 12.03 12.35 24,985,100 +0.29(+2.38%)
Dec 15, 2009 12.19 12.26 12.04 12.06 30,078,876 +0.17(+1.40%)
Dec 14, 2009 11.89 12.00 11.82 11.90 9,645,196 +0.09(+0.78%)
Dec 11, 2009 11.69 11.94 11.61 11.81 13,428,915 +0.22(+1.92%)
Dec 10, 2009 11.37 11.69 11.30 11.58 16,018,657 +0.23(+2.04%)
Dec 09, 2009 11.33 11.45 11.20 11.35 15,021,712 -0.05(-0.41%)
Dec 08, 2009 11.32 11.45 11.08 11.40 26,316,882 +0.06(+0.49%)
Dec 07, 2009 11.08 11.54 11.07 11.34 35,459,284 +0.21(+1.91%)
Dec 04, 2009 10.97 11.26 10.88 11.13 26,437,176 +0.31(+2.82%)
Dec 03, 2009 10.95 11.10 10.81 10.83 18,116,952 -0.10(-0.93%)
Dec 02, 2009 10.91 11.02 10.81 10.93 11,005,619 +0.01(+0.08%)
Dec 01, 2009 10.83 10.99 10.73 10.92 16,706,704 +0.31(+2.97%)
Nov 30, 2009 10.69 10.69 10.28 10.60 20,909,670 -0.07(-0.69%)
Nov 27, 2009 10.58 10.83 10.35 10.68 15,293,538 -0.43(-3.91%)
Nov 25, 2009 11.01 11.15 10.96 11.11 12,266,390 +0.08(+0.76%)
Nov 24, 2009 11.14 11.14 10.95 11.03 15,378,273 -0.08(-0.75%)
Nov 23, 2009 11.18 11.45 11.05 11.11 19,335,138 +0.03(+0.25%)
Nov 20, 2009 11.22 11.39 11.00 11.08 14,988,423 -0.43(-3.70%)
Nov 19, 2009 11.52 11.66 11.26 11.51 12,926,876 -0.10(-0.88%)
Nov 18, 2009 11.55 11.69 11.43 11.61 14,736,485 -0.14(-1.18%)
Nov 17, 2009 11.68 11.76 11.61 11.75 12,555,184 -0.11(-0.94%)
Nov 16, 2009 11.71 11.96 11.68 11.86 17,966,718 +0.19(+1.67%)
Nov 13, 2009 11.55 11.72 11.43 11.67 13,755,645 +0.26(+2.27%)
Nov 12, 2009 11.58 11.65 11.33 11.41 12,395,331 -0.19(-1.60%)
Nov 11, 2009 11.70 11.79 11.48 11.59 11,918,800 +0.05(+0.40%)
Nov 10, 2009 11.48 11.61 11.41 11.55 12,464,179 +0.10(+0.89%)
Nov 09, 2009 11.26 11.45 11.22 11.45 15,861,074 +0.29(+2.57%)
Nov 06, 2009 11.05 11.18 10.82 11.16 13,734,894 +0.11(+1.00%)
Nov 05, 2009 11.20 11.23 10.89 11.05 21,143,126 +0.35(+3.29%)
Nov 04, 2009 10.64 10.97 10.52 10.70 20,468,374 +0.11(+1.05%)
Nov 03, 2009 10.70 10.73 10.41 10.58 24,475,496 -0.07(-0.69%)
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.