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 31, 2019 45.40 45.62 45.35 45.62 12,155,039 +0.25(+0.55%)
Jan 30, 2019 45.41 45.48 45.13 45.37 10,663,513 -0.06(-0.12%)
Jan 29, 2019 45.60 45.66 45.33 45.43 13,000,327 -0.10(-0.22%)
Jan 28, 2019 45.46 45.56 45.35 45.53 11,132,339 -0.03(-0.06%)
Jan 25, 2019 45.35 45.56 45.24 45.56 7,334,413 +0.31(+0.70%)
Jan 24, 2019 44.99 45.27 44.91 45.24 10,176,072 +0.23(+0.51%)
Jan 23, 2019 45.06 45.26 44.86 45.01 12,832,456 +0.08(+0.19%)
Jan 22, 2019 44.87 45.23 44.84 44.93 8,648,615 -0.17(-0.37%)
Jan 18, 2019 45.08 45.11 44.72 45.10 9,456,702 +0.32(+0.72%)
Jan 17, 2019 44.59 44.95 44.49 44.77 10,996,313 +0.03(+0.06%)
Jan 16, 2019 44.93 45.03 44.71 44.74 11,358,840 -0.22(-0.49%)
Jan 15, 2019 45.11 45.17 44.81 44.97 11,341,284 -0.06(-0.14%)
Jan 14, 2019 44.88 45.20 44.88 45.03 9,943,803 -0.07(-0.16%)
Jan 11, 2019 45.00 45.28 44.97 45.10 8,245,540 -0.09(-0.20%)
Jan 10, 2019 44.90 45.30 44.84 45.20 5,897,983 +0.06(+0.14%)
Jan 09, 2019 44.82 45.23 44.78 45.13 6,579,450 +0.16(+0.35%)
Jan 08, 2019 44.87 45.07 44.72 44.98 8,138,805 +0.40(+0.89%)
Jan 07, 2019 44.36 44.71 44.24 44.58 5,946,685 +0.11(+0.25%)
Jan 04, 2019 44.14 44.72 44.02 44.47 11,334,403 +0.54(+1.22%)
Jan 03, 2019 44.10 44.34 43.61 43.93 12,192,978 -0.29(-0.65%)
Jan 02, 2019 44.09 44.48 44.02 44.22 7,632,062 -0.31(-0.69%)
Dec 31, 2018 44.54 44.71 44.09 44.52 5,048,164 +0.14(+0.31%)
Dec 28, 2018 44.57 44.87 44.13 44.38 6,961,099 -0.04(-0.08%)
Dec 27, 2018 43.79 44.50 43.53 44.42 8,146,588 +0.14(+0.31%)
Dec 26, 2018 43.10 44.30 43.04 44.28 9,977,819 +1.40(+3.26%)
Dec 24, 2018 43.49 43.66 42.87 42.88 6,182,156 -0.51(-1.17%)
Dec 21, 2018 44.48 44.84 43.33 43.39 20,756,086 -1.02(-2.29%)
Dec 20, 2018 44.89 45.01 44.12 44.41 16,757,481 -0.48(-1.07%)
Dec 19, 2018 45.27 45.67 44.69 44.89 16,302,599 -0.24(-0.53%)
Dec 18, 2018 45.39 45.47 44.92 45.13 12,110,503 -0.16(-0.35%)
Dec 17, 2018 45.41 45.64 45.12 45.29 12,869,536 -0.10(-0.22%)
Dec 14, 2018 45.24 45.65 45.24 45.39 11,754,191 -0.07(-0.16%)
Dec 13, 2018 45.57 45.68 45.41 45.47 13,246,193 +0.01(+0.02%)
Dec 12, 2018 45.88 45.90 45.39 45.46 14,319,826 -0.10(-0.22%)
Dec 11, 2018 45.93 45.95 45.51 45.56 7,054,904 -0.10(-0.22%)
Dec 10, 2018 45.53 45.72 45.27 45.66 11,734,123 +0.08(+0.18%)
Dec 07, 2018 45.72 45.82 45.47 45.58 13,920,360 -0.22(-0.48%)
Dec 06, 2018 45.35 45.80 45.29 45.80 15,288,235 +0.35(+0.77%)
Dec 04, 2018 45.97 46.01 45.24 45.45 20,012,270 -0.50(-1.09%)
Dec 03, 2018 45.80 46.00 45.49 45.95 22,444,380 +0.18(+0.38%)
Nov 30, 2018 45.82 45.99 45.66 45.77 16,059,619 -0.06(-0.12%)
Nov 29, 2018 45.66 46.01 45.65 45.83 18,958,094 +0.05(+0.10%)
Nov 28, 2018 45.38 45.86 45.38 45.78 15,761,273 +0.35(+0.77%)
Nov 27, 2018 45.12 45.56 45.12 45.43 12,230,926 +0.21(+0.47%)
Nov 26, 2018 45.58 45.58 45.02 45.22 10,408,174 -0.06(-0.14%)
Nov 23, 2018 45.10 45.44 45.00 45.28 5,366,897 +0.07(+0.16%)
Nov 21, 2018 45.21 45.21 45.21 0 +0.27(+0.60%)
Nov 20, 2018 45.23 45.44 44.74 44.94 21,436,998 -0.31(-0.70%)
Nov 19, 2018 44.55 46.26 44.32 45.25 36,395,484 +0.69(+1.56%)
Nov 16, 2018 44.50 44.79 44.30 44.56 11,638,220 -0.10(-0.23%)
Nov 15, 2018 44.04 44.75 43.95 44.66 8,735,482 +0.31(+0.71%)
Nov 14, 2018 44.30 44.68 44.13 44.35 10,366,633 +0.19(+0.44%)
Nov 13, 2018 44.59 44.71 44.12 44.15 6,949,302 -0.32(-0.73%)
Nov 12, 2018 44.56 44.80 44.31 44.48 6,913,472 -0.08(-0.19%)
Nov 09, 2018 44.35 44.94 44.31 44.56 11,914,584 +0.30(+0.67%)
Nov 08, 2018 43.99 44.40 43.96 44.26 11,160,309 +0.27(+0.61%)
Nov 07, 2018 43.86 44.08 43.41 43.99 8,491,033 +0.36(+0.83%)
Nov 06, 2018 43.14 43.68 43.12 43.63 6,723,927 +0.27(+0.62%)
Nov 05, 2018 43.22 43.39 43.05 43.37 5,830,770 +0.31(+0.71%)
Nov 02, 2018 43.30 43.54 42.86 43.06 13,396,815 +0.00(+0.00%)
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.