Skip to main content

Twenty-First Century Fox (NQ: FOXA )

31.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.87 29.09 28.73 29.03 5,588,450 +0.01(+0.03%)
Jan 30, 2017 28.94 29.05 28.68 29.02 9,832,762 +0.07(+0.26%)
Jan 27, 2017 28.81 29.16 28.57 28.95 8,926,747 +0.27(+0.94%)
Jan 26, 2017 28.15 29.25 28.04 28.68 13,721,621 +0.65(+2.31%)
Jan 25, 2017 28.10 28.16 27.91 28.03 5,660,906 +0.02(+0.07%)
Jan 24, 2017 27.86 28.03 27.66 28.02 5,160,600 +0.26(+0.93%)
Jan 23, 2017 27.81 27.91 27.59 27.76 6,264,429 -0.05(-0.17%)
Jan 20, 2017 27.65 27.87 27.61 27.80 7,252,876 +0.23(+0.84%)
Jan 19, 2017 27.90 28.10 27.49 27.57 9,915,964 -0.43(-1.55%)
Jan 18, 2017 27.77 28.06 27.68 28.01 7,766,586 +0.31(+1.14%)
Jan 17, 2017 27.66 27.86 27.63 27.69 5,254,758 -0.09(-0.33%)
Jan 13, 2017 27.78 27.78 27.78 0 +0.20(+0.74%)
Jan 12, 2017 27.80 27.82 27.45 27.58 6,495,981 -0.25(-0.90%)
Jan 11, 2017 27.50 27.85 27.38 27.83 8,885,247 +0.38(+1.38%)
Jan 10, 2017 27.37 27.83 27.06 27.45 9,153,739 +0.18(+0.68%)
Jan 09, 2017 27.37 27.44 27.06 27.27 7,072,302 -0.05(-0.17%)
Jan 06, 2017 26.86 27.39 26.69 27.31 9,012,320 +0.48(+1.79%)
Jan 05, 2017 26.67 26.99 26.51 26.83 6,836,631 -0.02(-0.07%)
Jan 04, 2017 26.72 27.01 26.61 26.85 9,344,293 +0.28(+1.04%)
Jan 03, 2017 26.30 26.87 26.16 26.57 11,455,269 +0.63(+2.42%)
Dec 30, 2016 25.94 25.94 25.94 0 -0.22(-0.85%)
Dec 29, 2016 26.46 26.47 26.10 26.17 6,307,233 -0.16(-0.60%)
Dec 28, 2016 26.39 26.48 26.21 26.32 6,884,927 -0.08(-0.32%)
Dec 27, 2016 26.32 26.51 26.20 26.41 5,321,897 +0.15(+0.56%)
Dec 23, 2016 26.26 26.26 26.26 0 -0.05(-0.18%)
Dec 22, 2016 24.55 26.34 24.55 26.30 8,056,247 -0.02(-0.07%)
Dec 21, 2016 26.05 26.33 25.81 26.32 6,379,540 +0.25(+0.96%)
Dec 20, 2016 26.17 26.35 25.95 26.07 5,510,777 +0.06(+0.21%)
Dec 19, 2016 26.00 26.18 25.85 26.02 6,323,211 +0.08(+0.32%)
Dec 16, 2016 25.95 26.36 25.79 25.93 12,710,120 +0.04(+0.14%)
Dec 15, 2016 26.09 26.20 25.60 25.90 16,288,957 -0.03(-0.11%)
Dec 14, 2016 25.20 26.08 25.04 25.92 24,139,074 +0.91(+3.62%)
Dec 13, 2016 24.33 25.02 24.32 25.02 18,817,850 +0.65(+2.66%)
Dec 12, 2016 25.83 25.90 24.17 24.37 28,672,434 -1.73(-6.63%)
Dec 09, 2016 26.48 28.15 25.48 26.10 44,863,268 -0.40(-1.50%)
Dec 08, 2016 26.13 26.52 26.04 26.50 11,572,604 +0.49(+1.89%)
Dec 07, 2016 25.43 26.04 25.34 26.01 10,924,722 +0.56(+2.22%)
Dec 06, 2016 25.48 25.60 25.21 25.44 13,733,203 -0.06(-0.22%)
Dec 05, 2016 25.48 25.55 24.81 25.50 15,029,529 +0.15(+0.58%)
Dec 02, 2016 26.21 26.21 25.17 25.35 11,764,455 -0.74(-2.84%)
Dec 01, 2016 25.97 26.30 25.87 26.09 9,724,722 +0.08(+0.32%)
Nov 30, 2016 26.27 26.41 26.01 26.01 10,731,446 -0.33(-1.26%)
Nov 29, 2016 26.30 26.39 26.11 26.34 7,970,619 +0.15(+0.57%)
Nov 28, 2016 26.13 26.37 26.02 26.19 8,021,076 -0.05(-0.18%)
Nov 25, 2016 26.22 26.31 26.13 26.24 3,261,354 -0.04(-0.14%)
Nov 23, 2016 26.28 26.28 26.28 0 +0.12(+0.46%)
Nov 22, 2016 25.80 26.25 25.70 26.16 7,523,992 +0.43(+1.69%)
Nov 21, 2016 25.70 25.80 25.57 25.72 5,151,820 -0.02(-0.07%)
Nov 18, 2016 25.74 25.91 25.66 25.74 9,774,541 -0.09(-0.36%)
Nov 17, 2016 25.55 25.84 25.38 25.83 8,874,001 +0.35(+1.38%)
Nov 16, 2016 25.40 25.58 25.31 25.48 6,154,436 +0.08(+0.33%)
Nov 15, 2016 25.45 25.52 25.32 25.40 9,372,591 -0.06(-0.25%)
Nov 14, 2016 25.07 25.49 25.07 25.46 12,218,956 +0.35(+1.40%)
Nov 11, 2016 25.09 25.17 24.70 25.11 12,615,579 -0.02(-0.07%)
Nov 10, 2016 25.40 25.69 25.24 25.13 14,186,371 -0.28(-1.09%)
Nov 09, 2016 24.58 25.48 24.43 25.41 15,941,546 +0.34(+1.37%)
Nov 08, 2016 25.41 25.41 24.94 25.06 13,100,189 -0.28(-1.10%)
Nov 07, 2016 25.37 25.38 25.09 25.34 14,248,579 +0.42(+1.67%)
Nov 04, 2016 25.43 25.63 24.89 24.93 17,240,588 -0.71(-2.78%)
Nov 03, 2016 24.76 25.74 24.70 25.64 31,374,552 +1.74(+7.28%)
Nov 02, 2016 24.32 24.32 23.80 23.90 13,887,343 -0.33(-1.37%)
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.