Fox Corp Cl B (NQ: FOX )

37.12 USD -0.24 (-0.64%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 36.65 37.59 36.35 37.36 1,636,620 +0.71(+1.94%)
Apr 20, 2021 36.63 37.11 36.31 36.65 1,092,411 +0.06(+0.16%)
Apr 19, 2021 36.59 36.98 36.28 36.59 897,480 -0.13(-0.35%)
Apr 16, 2021 36.90 37.24 36.52 36.72 910,000 -0.05(-0.14%)
Apr 15, 2021 36.52 37.28 36.27 36.77 1,054,481 +0.62(+1.72%)
Apr 14, 2021 36.06 36.79 35.90 36.15 1,512,387 -0.20(-0.55%)
Apr 13, 2021 35.98 36.79 35.90 36.35 1,279,437 +0.25(+0.69%)
Apr 12, 2021 36.50 36.73 35.97 36.10 1,118,497 +0.02(+0.06%)
Apr 09, 2021 35.73 36.19 35.31 36.08 651,600 +0.45(+1.26%)
Apr 08, 2021 35.90 36.19 35.21 35.63 1,366,175 -0.28(-0.78%)
Apr 07, 2021 36.05 36.54 35.65 35.91 1,129,682 +0.14(+0.39%)
Apr 06, 2021 34.77 36.07 34.77 35.77 1,090,762 +0.64(+1.82%)
Apr 05, 2021 35.35 35.41 34.31 35.13 1,246,634 +0.13(+0.37%)
Apr 01, 2021 35.18 35.42 34.55 35.00 2,378,400 +0.07(+0.20%)
Mar 31, 2021 36.13 36.13 34.86 34.93 2,810,375 -0.91(-2.54%)
Mar 30, 2021 35.83 36.46 35.38 35.84 1,542,402 +0.02(+0.06%)
Mar 29, 2021 36.25 36.51 35.37 35.82 1,729,015 -0.35(-0.97%)
Mar 26, 2021 38.46 38.48 33.96 36.17 3,864,100 -2.25(-5.86%)
Mar 25, 2021 37.94 38.96 37.75 38.42 1,630,967 +0.47(+1.24%)
Mar 24, 2021 39.28 39.51 37.90 37.95 1,594,412 -1.26(-3.21%)
Mar 23, 2021 40.80 40.95 39.17 39.21 1,358,955 -1.94(-4.71%)
Mar 22, 2021 40.60 41.33 40.03 41.15 999,812 +0.80(+1.98%)
Mar 19, 2021 40.36 40.94 40.03 40.35 2,431,200 -0.05(-0.12%)
Mar 18, 2021 40.10 41.26 39.94 40.40 1,206,723 -0.05(-0.12%)
Mar 17, 2021 41.30 41.42 39.25 40.45 1,432,947 -0.99(-2.39%)
Mar 16, 2021 40.88 42.14 40.55 41.44 1,527,461 +1.34(+3.34%)
Mar 15, 2021 40.35 40.74 39.62 40.10 944,717 +0.10(+0.25%)
Mar 12, 2021 39.46 40.38 39.39 40.00 1,108,500 +0.59(+1.50%)
Mar 11, 2021 38.64 40.07 38.60 39.41 972,640 +0.45(+1.16%)
Mar 10, 2021 38.09 39.27 38.09 38.96 1,154,095 +0.72(+1.88%)
Mar 09, 2021 39.88 39.88 37.90 38.24 1,608,666 -1.78(-4.45%)
Mar 08, 2021 38.82 40.26 38.16 40.02 1,362,168 +0.98(+2.51%)
Mar 05, 2021 37.71 39.14 36.79 39.04 2,462,600 +2.33(+6.35%)
Mar 04, 2021 37.07 37.92 35.71 36.71 2,010,706 -0.38(-1.02%)
Mar 03, 2021 36.07 38.25 35.73 37.09 2,928,105 +1.04(+2.88%)
Mar 02, 2021 33.32 36.71 33.07 36.05 3,052,394 +2.66(+7.97%)
Mar 01, 2021 32.30 33.65 32.10 33.39 989,290 +1.46(+4.57%)
Feb 26, 2021 31.60 32.45 31.44 31.93 1,290,000 +0.18(+0.57%)
Feb 25, 2021 32.85 33.22 31.49 31.75 1,069,696 -0.99(-3.02%)
Feb 24, 2021 32.40 32.82 32.08 32.74 797,611 -0.13(-0.40%)
Feb 23, 2021 33.49 33.98 32.38 32.87 1,117,395 -0.52(-1.56%)
Feb 22, 2021 32.28 33.85 32.28 33.39 1,277,979 +1.02(+3.15%)
Feb 19, 2021 31.15 32.55 31.15 32.37 1,281,600 +1.31(+4.22%)
Feb 18, 2021 30.65 31.25 30.60 31.06 1,023,176 +0.40(+1.30%)
Feb 17, 2021 30.57 30.95 30.45 30.66 474,666 +0.01(+0.03%)
Feb 16, 2021 31.51 31.67 30.61 30.65 965,223 -0.80(-2.54%)
Feb 12, 2021 30.67 31.69 30.61 31.45 1,003,200 +0.70(+2.28%)
Feb 11, 2021 30.45 30.96 30.26 30.75 922,616 +0.24(+0.79%)
Feb 10, 2021 29.85 30.78 29.47 30.51 1,827,515 +0.82(+2.76%)
Feb 09, 2021 31.97 31.97 29.61 29.69 1,773,087 -1.86(-5.90%)
Feb 08, 2021 30.55 31.59 30.38 31.55 1,600,578 +1.24(+4.09%)
Feb 05, 2021 29.38 30.55 29.08 30.31 1,327,600 +0.98(+3.34%)
Feb 04, 2021 29.29 29.81 28.98 29.33 2,012,038 +0.18(+0.62%)
Feb 03, 2021 29.44 29.75 29.07 29.15 2,418,945 -0.40(-1.35%)
Feb 02, 2021 30.76 30.93 29.30 29.55 1,439,191 -1.10(-3.59%)
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.