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 (%)
Feb 26, 2021 29.97 30.77 29.82 30.28 1,360,266 +0.17(+0.57%)
Feb 25, 2021 31.15 31.50 29.86 30.11 1,127,962 -0.94(-3.02%)
Feb 24, 2021 30.73 31.12 30.43 31.05 841,056 -0.12(-0.40%)
Feb 23, 2021 31.76 32.22 30.71 31.17 1,178,259 -0.49(-1.56%)
Feb 22, 2021 30.61 32.10 30.61 31.67 1,347,590 +0.97(+3.15%)
Feb 19, 2021 29.54 30.87 29.54 30.70 1,351,408 +1.24(+4.22%)
Feb 18, 2021 29.07 29.64 29.02 29.46 1,078,908 +0.38(+1.30%)
Feb 17, 2021 28.99 29.35 28.88 29.08 500,521 +0.01(+0.03%)
Feb 16, 2021 29.88 30.03 29.03 29.07 1,017,798 -0.76(-2.54%)
Feb 12, 2021 29.09 30.05 29.03 29.83 1,057,844 +0.66(+2.28%)
Feb 11, 2021 28.88 29.36 28.70 29.16 972,870 +0.23(+0.79%)
Feb 10, 2021 28.31 29.19 27.95 28.93 1,927,059 +0.78(+2.76%)
Feb 09, 2021 30.32 30.32 28.08 28.16 1,869,666 -1.76(-5.90%)
Feb 08, 2021 28.97 29.96 28.81 29.92 1,687,761 +1.18(+4.09%)
Feb 05, 2021 27.86 28.97 27.58 28.74 1,399,914 +0.93(+3.34%)
Feb 04, 2021 27.78 28.27 27.48 27.81 2,121,633 +0.17(+0.62%)
Feb 03, 2021 27.92 28.21 27.57 27.64 2,550,704 -0.38(-1.35%)
Feb 02, 2021 29.17 29.33 27.79 28.02 1,517,583 -1.04(-3.59%)
Feb 01, 2021 28.32 29.25 28.13 29.07 1,243,755 +0.72(+2.54%)
Jan 29, 2021 29.09 29.64 28.22 28.35 1,780,050 -0.69(-2.38%)
Jan 28, 2021 30.56 31.28 28.96 29.04 2,833,525 -1.75(-5.70%)
Jan 27, 2021 31.85 35.05 30.68 30.79 7,202,755 -0.88(-2.78%)
Jan 26, 2021 29.34 31.85 29.32 31.67 3,256,167 +2.58(+8.87%)
Jan 25, 2021 27.67 29.21 27.66 29.10 4,974,103 +1.43(+5.18%)
Jan 22, 2021 28.22 28.22 27.45 27.66 1,682,512 -0.64(-2.28%)
Jan 21, 2021 28.28 28.65 28.18 28.31 2,410,139 -0.09(-0.30%)
Jan 20, 2021 27.74 28.71 27.73 28.39 2,851,658 +0.73(+2.64%)
Jan 19, 2021 28.80 28.82 27.62 27.66 1,905,883 -1.16(-4.01%)
Jan 15, 2021 28.64 29.08 28.33 28.82 3,808,429 +0.05(+0.16%)
Jan 14, 2021 27.83 28.97 27.55 28.77 5,450,599 +0.98(+3.51%)
Jan 13, 2021 27.49 27.87 27.19 27.80 1,375,487 +0.12(+0.45%)
Jan 12, 2021 28.14 28.35 27.53 27.67 1,319,262 -0.49(-1.75%)
Jan 11, 2021 27.82 28.38 27.73 28.17 1,272,743 +0.08(+0.27%)
Jan 08, 2021 28.67 28.83 27.64 28.09 1,938,748 -0.58(-2.02%)
Jan 07, 2021 29.42 29.79 28.64 28.67 2,471,125 -1.17(-3.91%)
Jan 06, 2021 27.89 29.97 27.89 29.83 1,864,324 +2.32(+8.43%)
Jan 05, 2021 26.98 27.66 26.92 27.52 879,089 +0.57(+2.13%)
Jan 04, 2021 27.51 27.86 26.70 26.94 1,304,439 -0.45(-1.63%)
Dec 31, 2020 27.39 27.39 27.39 797,525 +0.17(+0.63%)
Dec 30, 2020 27.45 27.72 27.22 27.22 797,525 -0.08(-0.30%)
Dec 29, 2020 27.54 27.55 27.15 27.30 732,285 -0.09(-0.33%)
Dec 28, 2020 26.68 27.48 26.55 27.39 1,077,931 +0.83(+3.14%)
Dec 24, 2020 26.32 26.68 26.32 26.55 501,822 +0.24(+0.90%)
Dec 23, 2020 25.68 26.40 25.63 26.32 1,120,870 +0.73(+2.85%)
Dec 22, 2020 25.90 26.02 25.50 25.59 1,274,264 -0.39(-1.50%)
Dec 21, 2020 26.05 26.16 25.62 25.98 1,326,206 -0.38(-1.44%)
Dec 18, 2020 26.65 26.95 26.21 26.35 3,106,152 -0.35(-1.31%)
Dec 17, 2020 26.84 26.85 26.15 26.71 2,181,863 +0.05(+0.18%)
Dec 16, 2020 26.80 26.97 26.55 26.66 1,029,824 -0.09(-0.35%)
Dec 15, 2020 27.00 27.02 26.19 26.75 1,313,089 -0.12(-0.46%)
Dec 14, 2020 27.59 27.68 26.86 26.88 1,146,493 -0.36(-1.32%)
Dec 11, 2020 26.95 27.28 26.71 27.24 1,532,566 +0.03(+0.12%)
Dec 10, 2020 26.99 27.30 26.89 27.20 1,034,574 -0.04(-0.16%)
Dec 09, 2020 27.55 27.65 27.10 27.25 1,688,996 -0.16(-0.59%)
Dec 08, 2020 27.71 27.85 27.27 27.41 1,659,343 -0.39(-1.40%)
Dec 07, 2020 27.51 27.92 27.43 27.80 2,110,114 +0.05(+0.19%)
Dec 04, 2020 28.47 28.47 27.68 27.74 1,930,839 -0.49(-1.73%)
Dec 03, 2020 28.55 28.84 28.17 28.23 1,204,254 -0.27(-0.93%)
Dec 02, 2020 28.18 28.52 27.75 28.50 1,161,115 +0.33(+1.18%)
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.