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 30, 2015 31.08 31.17 30.61 30.68 14,714,556 -0.64(-2.05%)
Jan 29, 2015 31.14 31.52 30.70 31.32 9,480,797 +0.27(+0.88%)
Jan 28, 2015 31.65 31.75 31.02 31.05 8,884,180 -0.56(-1.76%)
Jan 27, 2015 31.65 31.95 31.49 31.61 8,295,340 -0.35(-1.10%)
Jan 26, 2015 31.83 31.99 31.39 31.96 7,692,479 +0.23(+0.73%)
Jan 23, 2015 31.41 32.20 31.41 31.73 10,344,190 -0.25(-0.78%)
Jan 22, 2015 31.55 32.06 31.30 31.98 14,026,939 +0.60(+1.92%)
Jan 21, 2015 31.61 31.61 31.14 31.37 14,173,036 -0.19(-0.60%)
Jan 20, 2015 32.52 32.59 31.41 31.56 14,505,780 -0.76(-2.36%)
Jan 16, 2015 31.92 32.46 31.91 32.33 12,730,833 +0.32(+1.01%)
Jan 15, 2015 32.37 32.57 31.89 32.00 9,327,964 -0.25(-0.77%)
Jan 14, 2015 32.07 32.53 31.93 32.25 9,080,353 -0.25(-0.77%)
Jan 13, 2015 32.94 33.46 32.31 32.50 13,761,905 -0.23(-0.71%)
Jan 12, 2015 32.85 32.94 32.20 32.73 11,618,685 +0.00(+0.00%)
Jan 09, 2015 32.99 33.17 32.72 32.73 9,569,025 -0.28(-0.84%)
Jan 08, 2015 32.82 33.23 32.68 33.01 16,128,806 +0.34(+1.03%)
Jan 07, 2015 33.99 34.04 32.37 32.67 29,368,658 -1.21(-3.56%)
Jan 06, 2015 34.34 34.45 33.71 33.88 8,184,113 -0.43(-1.24%)
Jan 05, 2015 34.91 35.01 34.28 34.31 9,020,207 -0.71(-2.03%)
Jan 02, 2015 35.81 35.81 34.84 35.02 8,396,972 -0.51(-1.45%)
Dec 31, 2014 35.97 35.53 35.53 35.53 7,284,803 -0.25(-0.70%)
Dec 30, 2014 35.87 36.04 35.58 35.78 6,158,765 -0.31(-0.86%)
Dec 29, 2014 35.83 36.22 35.83 36.09 5,492,623 +0.11(+0.31%)
Dec 26, 2014 35.84 36.07 35.82 35.98 4,085,915 +0.17(+0.46%)
Dec 24, 2014 36.04 35.82 35.82 35.82 3,445,531 -0.03(-0.08%)
Dec 23, 2014 36.11 36.33 35.80 35.84 10,712,415 -0.21(-0.59%)
Dec 22, 2014 35.60 36.07 35.58 36.06 8,939,235 +0.43(+1.19%)
Dec 19, 2014 35.01 35.70 34.91 35.63 26,092,506 +0.70(+2.01%)
Dec 18, 2014 34.72 35.00 34.54 34.93 17,454,056 +0.48(+1.40%)
Dec 17, 2014 33.75 34.60 33.59 34.45 12,220,480 +0.94(+2.82%)
Dec 16, 2014 34.09 34.35 33.49 33.50 14,162,685 -0.27(-0.79%)
Dec 15, 2014 34.22 34.31 33.74 33.77 15,983,434 -0.37(-1.08%)
Dec 12, 2014 33.84 34.51 33.74 34.14 12,778,533 -0.20(-0.58%)
Dec 11, 2014 34.99 34.99 34.17 34.34 8,946,410 +0.12(+0.34%)
Dec 10, 2014 34.26 34.42 34.09 34.22 11,785,751 -0.11(-0.32%)
Dec 09, 2014 34.25 34.59 33.97 34.34 9,573,270 -0.26(-0.75%)
Dec 08, 2014 35.01 35.23 34.56 34.59 10,448,587 -0.39(-1.11%)
Dec 05, 2014 34.88 35.01 34.61 34.98 11,889,097 +0.17(+0.48%)
Dec 04, 2014 34.37 34.96 34.34 34.82 15,300,315 +0.35(+1.02%)
Dec 03, 2014 34.44 34.63 34.21 34.46 10,696,925 +0.06(+0.16%)
Dec 02, 2014 34.48 34.73 34.34 34.41 11,219,536 -0.08(-0.24%)
Dec 01, 2014 34.00 34.50 33.67 34.49 16,795,006 +0.44(+1.30%)
Nov 28, 2014 34.10 34.11 33.68 34.05 3,575,992 +0.44(+1.32%)
Nov 26, 2014 33.82 33.60 33.60 33.60 8,832,531 -0.22(-0.66%)
Nov 25, 2014 33.23 33.91 33.13 33.83 19,340,140 +0.75(+2.27%)
Nov 24, 2014 32.62 33.09 32.50 33.08 13,173,457 +0.50(+1.55%)
Nov 21, 2014 32.89 32.89 32.34 32.57 11,927,963 +0.13(+0.41%)
Nov 20, 2014 32.18 32.48 31.94 32.44 8,892,901 +0.05(+0.14%)
Nov 19, 2014 32.48 32.76 32.27 32.39 9,138,477 -0.27(-0.82%)
Nov 18, 2014 32.65 32.76 32.33 32.66 10,254,212 -0.04(-0.11%)
Nov 17, 2014 32.49 32.80 32.38 32.70 8,333,877 +0.21(+0.66%)
Nov 14, 2014 32.45 32.56 32.12 32.48 8,227,836 +0.11(+0.34%)
Nov 13, 2014 32.07 32.43 32.07 32.37 9,402,827 +0.32(+1.01%)
Nov 12, 2014 32.11 32.32 31.96 32.05 8,869,150 -0.27(-0.83%)
Nov 11, 2014 32.03 32.35 31.99 32.32 12,127,694 +0.18(+0.55%)
Nov 10, 2014 31.94 32.19 31.82 32.14 14,424,805 +0.12(+0.38%)
Nov 07, 2014 32.65 32.65 31.86 32.02 9,940,064 -0.65(-1.98%)
Nov 06, 2014 32.58 32.67 32.10 32.67 13,413,893 +0.43(+1.35%)
Nov 05, 2014 31.79 32.23 31.40 32.23 26,539,028 +1.40(+4.53%)
Nov 04, 2014 31.60 31.61 30.06 30.84 28,886,668 -0.94(-2.97%)
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.