Skip to main content

Twenty-First Century Fox (NQ: FOXA )

31.02 -0.15 (-0.48%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 17.70 17.87 17.42 17.42 21,987,568 -0.24(-1.36%)
Jan 30, 2012 17.29 17.70 17.19 17.66 22,277,766 +0.19(+1.11%)
Jan 27, 2012 17.42 17.54 17.33 17.47 15,220,258 +0.06(+0.32%)
Jan 26, 2012 17.52 17.57 17.29 17.41 26,947,754 +0.04(+0.21%)
Jan 25, 2012 17.52 17.58 17.34 17.38 30,577,240 -0.27(-1.52%)
Jan 24, 2012 17.66 17.77 17.48 17.64 14,655,208 -0.13(-0.73%)
Jan 23, 2012 17.65 17.87 17.55 17.77 13,737,055 +0.02(+0.10%)
Jan 20, 2012 18.31 18.31 17.65 17.76 24,542,182 -0.50(-2.74%)
Jan 19, 2012 17.88 18.26 17.84 18.25 23,279,358 +0.42(+2.33%)
Jan 18, 2012 17.63 17.97 17.58 17.84 20,788,728 +0.24(+1.37%)
Jan 17, 2012 17.59 17.66 17.46 17.60 20,235,134 +0.38(+2.20%)
Jan 13, 2012 17.42 17.45 17.09 17.22 10,845,658 -0.26(-1.48%)
Jan 12, 2012 17.46 17.54 17.28 17.48 14,971,130 +0.08(+0.48%)
Jan 11, 2012 17.26 17.45 17.20 17.39 17,013,872 +0.14(+0.80%)
Jan 10, 2012 17.18 17.43 17.13 17.26 19,353,080 +0.28(+1.64%)
Jan 09, 2012 16.95 17.04 16.86 16.98 13,041,118 +0.05(+0.27%)
Jan 06, 2012 17.12 17.26 16.92 16.93 18,675,842 -0.18(-1.03%)
Jan 05, 2012 16.85 17.14 16.66 17.11 22,468,638 +0.25(+1.48%)
Jan 04, 2012 16.95 17.01 16.78 16.86 21,777,132 -0.12(-0.71%)
Jan 03, 2012 16.87 17.12 16.86 16.98 27,905,248 +0.47(+2.86%)
Dec 30, 2011 16.54 16.61 16.45 16.51 8,815,887 -0.03(-0.17%)
Dec 29, 2011 16.38 16.56 16.25 16.53 19,606,316 +0.39(+2.41%)
Dec 28, 2011 16.42 16.43 16.08 16.15 14,185,161 -0.28(-1.69%)
Dec 27, 2011 16.26 16.48 16.22 16.42 7,252,811 +0.12(+0.74%)
Dec 23, 2011 16.14 16.30 16.09 16.30 7,342,735 +0.24(+1.50%)
Dec 22, 2011 16.08 16.16 15.91 16.06 14,901,634 -0.04(-0.23%)
Dec 21, 2011 15.94 16.15 15.87 16.10 20,343,864 +0.20(+1.28%)
Dec 20, 2011 15.75 15.94 15.65 15.90 24,842,326 +0.40(+2.57%)
Dec 19, 2011 15.81 15.87 15.43 15.50 15,865,505 -0.21(-1.35%)
Dec 16, 2011 15.90 16.14 15.71 15.71 50,964,012 -0.06(-0.41%)
Dec 15, 2011 16.08 16.11 15.75 15.78 21,010,186 -0.08(-0.53%)
Dec 14, 2011 15.85 16.01 15.68 15.86 22,868,540 -0.11(-0.70%)
Dec 13, 2011 16.27 16.42 15.89 15.97 19,118,544 -0.18(-1.09%)
Dec 12, 2011 16.19 16.20 15.96 16.15 19,964,174 -0.10(-0.63%)
Dec 09, 2011 15.99 16.35 15.95 16.25 17,029,436 +0.38(+2.39%)
Dec 08, 2011 16.32 16.33 15.84 15.87 21,645,382 -0.50(-3.05%)
Dec 07, 2011 16.39 16.53 16.07 16.37 25,414,724 -0.16(-0.95%)
Dec 06, 2011 16.44 16.64 16.38 16.52 17,278,672 +0.14(+0.85%)
Dec 05, 2011 16.64 16.65 16.27 16.39 18,001,088 +0.10(+0.63%)
Dec 02, 2011 16.42 16.58 16.27 16.28 11,808,124 +0.04(+0.23%)
Dec 01, 2011 16.22 16.37 16.03 16.25 19,605,990 +0.11(+0.69%)
Nov 30, 2011 15.74 16.15 15.74 16.14 26,269,434 +0.83(+5.44%)
Nov 29, 2011 15.27 15.53 15.21 15.30 18,155,428 +0.04(+0.24%)
Nov 28, 2011 15.14 15.40 15.11 15.27 15,847,996 +0.49(+3.32%)
Nov 25, 2011 14.74 15.01 14.74 14.78 6,015,278 -0.06(-0.37%)
Nov 23, 2011 14.99 15.08 14.75 14.83 19,373,724 -0.35(-2.32%)
Nov 22, 2011 15.03 15.26 14.96 15.18 23,205,430 +0.11(+0.74%)
Nov 21, 2011 14.96 15.16 14.80 15.07 31,245,400 -0.03(-0.18%)
Nov 18, 2011 15.42 15.50 15.08 15.10 37,702,624 -0.27(-1.75%)
Nov 17, 2011 15.51 15.67 15.28 15.37 27,009,468 -0.17(-1.07%)
Nov 16, 2011 15.81 15.97 15.52 15.53 25,562,364 -0.61(-3.78%)
Nov 15, 2011 15.72 16.26 15.72 16.15 17,524,664 +0.34(+2.17%)
Nov 14, 2011 15.77 15.84 15.65 15.80 17,526,502 -0.08(-0.52%)
Nov 11, 2011 15.78 16.02 15.72 15.89 21,353,670 +0.32(+2.08%)
Nov 10, 2011 15.45 15.64 15.15 15.56 20,272,746 +0.35(+2.31%)
Nov 09, 2011 15.53 15.62 15.13 15.21 26,710,838 -0.72(-4.53%)
Nov 08, 2011 15.81 15.97 15.45 15.93 34,570,960 +0.25(+1.59%)
Nov 07, 2011 15.55 15.75 15.43 15.68 30,760,330 +0.14(+0.89%)
Nov 04, 2011 15.52 15.62 15.31 15.54 21,049,420 -0.07(-0.47%)
Nov 03, 2011 16.14 16.16 15.48 15.62 58,869,636 -0.02(-0.12%)
Nov 02, 2011 15.64 15.79 15.36 15.64 41,880,948 +0.19(+1.26%)
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.