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 (%)
Aug 31, 2021 35.51 36.23 35.37 36.08 2,980,624 +0.59(+1.66%)
Aug 30, 2021 35.61 35.66 35.18 35.49 1,309,007 -0.12(-0.35%)
Aug 27, 2021 35.09 35.77 35.04 35.61 1,827,640 +0.50(+1.42%)
Aug 26, 2021 35.46 35.60 35.04 35.12 3,204,021 -0.34(-0.97%)
Aug 25, 2021 35.66 35.87 35.13 35.46 2,422,237 -0.03(-0.08%)
Aug 24, 2021 35.69 35.85 35.34 35.49 1,587,985 -0.07(-0.19%)
Aug 23, 2021 35.27 35.60 35.21 35.56 1,892,089 +0.36(+1.03%)
Aug 20, 2021 34.57 35.34 34.41 35.19 1,318,808 +0.56(+1.60%)
Aug 19, 2021 34.82 35.09 34.42 34.64 1,750,423 -0.36(-1.04%)
Aug 18, 2021 35.44 36.04 34.96 35.00 2,456,040 -0.40(-1.14%)
Aug 17, 2021 35.27 35.61 34.98 35.40 1,479,066 -0.20(-0.56%)
Aug 16, 2021 35.25 35.75 34.95 35.61 1,811,606 +0.18(+0.51%)
Aug 13, 2021 35.83 35.83 35.39 35.42 1,725,466 -0.03(-0.08%)
Aug 12, 2021 36.02 36.02 35.15 35.45 1,621,838 -0.42(-1.17%)
Aug 11, 2021 35.67 35.91 35.19 35.87 1,898,596 +0.47(+1.33%)
Aug 10, 2021 34.96 35.44 34.60 35.40 2,133,071 +0.45(+1.29%)
Aug 09, 2021 34.77 35.03 34.50 34.95 2,177,497 +0.03(+0.08%)
Aug 06, 2021 35.70 35.94 34.81 34.93 4,008,550 -0.70(-1.96%)
Aug 05, 2021 34.47 35.80 34.01 35.62 5,073,151 +2.20(+6.59%)
Aug 04, 2021 33.32 33.80 33.10 33.42 3,086,128 -0.11(-0.34%)
Aug 03, 2021 34.23 34.26 32.70 33.54 2,770,527 -0.58(-1.71%)
Aug 02, 2021 34.25 34.42 33.99 34.12 2,403,174 -0.02(-0.06%)
Jul 30, 2021 34.47 34.84 34.03 34.14 2,607,205 -0.61(-1.76%)
Jul 29, 2021 34.82 35.36 34.64 34.75 2,987,799 -0.02(-0.06%)
Jul 28, 2021 34.72 35.10 34.03 34.77 1,925,898 +0.11(+0.33%)
Jul 27, 2021 34.73 34.97 34.46 34.66 1,608,613 -0.34(-0.98%)
Jul 26, 2021 34.57 35.27 34.57 35.00 2,335,064 +0.35(+1.02%)
Jul 23, 2021 34.59 34.70 34.20 34.65 1,756,636 +0.18(+0.53%)
Jul 22, 2021 34.66 34.74 33.86 34.47 2,666,620 -0.18(-0.52%)
Jul 21, 2021 33.56 34.82 33.55 34.65 4,676,148 +1.17(+3.49%)
Jul 20, 2021 33.41 33.61 32.99 33.48 2,834,387 +0.24(+0.72%)
Jul 19, 2021 33.49 33.68 33.04 33.24 4,177,328 -0.54(-1.59%)
Jul 16, 2021 34.23 34.47 33.72 33.78 3,109,348 -0.54(-1.56%)
Jul 15, 2021 34.70 34.93 34.24 34.31 1,970,011 -0.50(-1.43%)
Jul 14, 2021 34.59 34.98 34.45 34.81 2,022,940 +0.39(+1.14%)
Jul 13, 2021 35.38 35.38 34.37 34.42 2,445,330 -0.81(-2.31%)
Jul 12, 2021 34.77 35.26 34.26 35.23 1,943,159 +0.34(+0.96%)
Jul 09, 2021 34.23 34.99 34.17 34.90 1,807,472 +0.71(+2.07%)
Jul 08, 2021 34.75 34.81 33.81 34.19 2,537,882 -0.66(-1.90%)
Jul 07, 2021 35.02 35.44 34.50 34.85 2,715,777 -0.32(-0.90%)
Jul 06, 2021 35.71 35.71 34.23 35.16 2,784,832 -0.56(-1.58%)
Jul 02, 2021 35.96 36.02 35.49 35.73 2,103,876 -0.22(-0.61%)
Jul 01, 2021 35.55 36.27 35.37 35.95 2,551,237 +0.40(+1.13%)
Jun 30, 2021 35.42 35.59 34.98 35.55 2,384,450 +0.29(+0.81%)
Jun 29, 2021 35.94 36.24 35.25 35.26 3,223,645 -1.42(-3.86%)
Jun 28, 2021 37.01 37.16 36.44 36.68 2,468,105 -0.05(-0.13%)
Jun 25, 2021 36.74 37.20 36.43 36.73 4,119,735 +0.06(+0.16%)
Jun 24, 2021 36.12 36.75 36.01 36.67 2,204,132 +0.67(+1.86%)
Jun 23, 2021 36.03 36.35 35.85 36.00 2,355,006 -0.05(-0.13%)
Jun 22, 2021 35.93 36.17 35.25 36.05 2,754,161 +0.15(+0.43%)
Jun 21, 2021 36.15 36.41 35.82 35.89 2,398,920 -0.13(-0.37%)
Jun 18, 2021 35.54 36.38 35.43 36.03 5,989,901 +0.46(+1.29%)
Jun 17, 2021 36.06 36.37 35.34 35.57 3,259,784 -0.50(-1.38%)
Jun 16, 2021 36.05 36.25 35.66 36.06 2,071,581 -0.04(-0.11%)
Jun 15, 2021 36.35 36.51 35.77 36.10 2,757,856 +0.03(+0.08%)
Jun 14, 2021 36.36 36.49 35.75 36.07 2,185,061 -0.24(-0.66%)
Jun 11, 2021 35.98 36.34 35.87 36.31 2,183,035 +0.44(+1.23%)
Jun 10, 2021 36.14 36.26 35.72 35.87 2,442,484 -0.16(-0.45%)
Jun 09, 2021 35.72 36.45 35.29 36.04 3,751,597 +1.01(+2.87%)
Jun 08, 2021 35.57 35.66 34.82 35.03 2,466,036 -0.54(-1.51%)
Jun 07, 2021 35.69 35.99 35.37 35.57 1,564,122 -0.04(-0.11%)
Jun 04, 2021 35.07 35.68 34.94 35.61 2,360,007 +0.55(+1.56%)
Jun 03, 2021 35.30 35.54 34.50 35.06 2,778,065 -0.15(-0.44%)
Jun 02, 2021 35.80 35.90 34.85 35.21 4,607,844 -0.52(-1.45%)
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.