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, 2020 34.69 34.88 34.19 34.76 5,635,711 +0.05(+0.14%)
Jan 30, 2020 33.91 34.76 33.80 34.72 3,153,843 +0.42(+1.23%)
Jan 29, 2020 34.64 34.90 34.15 34.30 2,768,950 -0.53(-1.51%)
Jan 28, 2020 35.02 35.09 34.46 34.82 3,485,745 +0.24(+0.71%)
Jan 27, 2020 34.16 34.70 33.93 34.58 10,569,331 +0.25(+0.74%)
Jan 24, 2020 34.97 35.12 33.92 34.32 9,908,305 -0.83(-2.35%)
Jan 23, 2020 36.35 36.58 35.01 35.15 6,234,796 -1.49(-4.07%)
Jan 22, 2020 36.71 36.86 36.43 36.64 4,182,073 -0.02(-0.05%)
Jan 21, 2020 36.56 36.92 36.41 36.66 4,378,206 -0.23(-0.61%)
Jan 17, 2020 36.83 37.25 36.71 36.88 5,104,543 +0.22(+0.59%)
Jan 16, 2020 35.36 36.70 35.27 36.67 7,853,184 +1.53(+4.35%)
Jan 15, 2020 35.03 35.25 34.85 35.14 6,575,765 +0.21(+0.59%)
Jan 14, 2020 34.49 35.17 34.46 34.93 4,832,707 +0.25(+0.73%)
Jan 13, 2020 34.43 34.83 34.19 34.68 2,852,495 +0.25(+0.74%)
Jan 10, 2020 34.80 34.91 34.35 34.43 2,841,320 -0.43(-1.24%)
Jan 09, 2020 34.86 35.03 34.52 34.86 3,863,099 +0.07(+0.19%)
Jan 08, 2020 34.81 35.17 34.73 34.79 3,956,731 +0.04(+0.11%)
Jan 07, 2020 34.28 34.90 34.13 34.76 3,470,670 +0.47(+1.37%)
Jan 06, 2020 34.37 34.46 34.09 34.29 2,596,764 -0.09(-0.26%)
Jan 03, 2020 34.40 34.67 34.33 34.38 4,304,592 -0.38(-1.09%)
Jan 02, 2020 35.07 35.13 34.29 34.76 4,800,452 +0.00(+0.00%)
Dec 31, 2019 34.63 34.85 34.46 34.76 2,469,610 -0.01(-0.03%)
Dec 30, 2019 35.08 35.21 34.68 34.76 3,242,026 -0.31(-0.88%)
Dec 27, 2019 35.30 35.36 34.89 35.07 2,100,139 -0.15(-0.43%)
Dec 26, 2019 34.93 35.32 34.93 35.22 3,945,560 +0.25(+0.72%)
Dec 24, 2019 35.10 35.25 34.92 34.97 2,069,847 -0.15(-0.41%)
Dec 23, 2019 34.85 35.28 34.73 35.12 3,959,346 +0.27(+0.77%)
Dec 20, 2019 34.96 34.96 34.43 34.85 6,625,304 +0.16(+0.46%)
Dec 19, 2019 34.46 34.85 34.46 34.69 2,804,411 +0.07(+0.19%)
Dec 18, 2019 34.87 35.00 34.59 34.62 3,618,496 -0.22(-0.62%)
Dec 17, 2019 34.42 34.93 34.16 34.84 4,419,065 +0.33(+0.95%)
Dec 16, 2019 34.64 34.84 34.41 34.51 4,557,630 +0.04(+0.11%)
Dec 13, 2019 34.44 34.68 34.23 34.47 6,368,573 -0.08(-0.22%)
Dec 12, 2019 34.05 34.63 33.85 34.55 6,182,483 +0.65(+1.91%)
Dec 11, 2019 33.52 34.31 33.52 33.90 6,046,262 +0.33(+0.98%)
Dec 10, 2019 33.29 33.76 33.04 33.57 6,396,230 +0.18(+0.53%)
Dec 09, 2019 33.28 33.76 33.14 33.40 3,038,838 +0.19(+0.56%)
Dec 06, 2019 33.48 33.67 33.14 33.21 1,848,954 -0.07(-0.23%)
Dec 05, 2019 33.42 33.54 33.03 33.28 3,116,524 +0.00(+0.00%)
Dec 04, 2019 33.31 33.46 32.81 33.28 4,019,419 +0.29(+0.88%)
Dec 03, 2019 33.20 33.31 32.54 32.99 4,487,729 -0.38(-1.15%)
Dec 02, 2019 33.52 33.77 33.33 33.38 2,772,515 -0.15(-0.45%)
Nov 29, 2019 33.57 33.75 33.16 33.53 1,818,449 -0.02(-0.06%)
Nov 27, 2019 33.81 33.93 33.45 33.55 2,619,361 -0.14(-0.42%)
Nov 26, 2019 33.44 33.84 33.33 33.69 3,291,872 +0.23(+0.70%)
Nov 25, 2019 33.47 33.62 33.14 33.45 5,234,982 +0.02(+0.06%)
Nov 22, 2019 33.54 33.79 33.29 33.43 4,701,688 -0.04(-0.11%)
Nov 21, 2019 33.69 34.08 33.34 33.47 3,052,211 -0.18(-0.53%)
Nov 20, 2019 33.43 34.14 33.43 33.65 4,608,264 -0.35(-1.02%)
Nov 19, 2019 33.02 34.06 33.02 34.00 6,756,040 +1.00(+3.04%)
Nov 18, 2019 32.17 33.05 32.07 32.99 6,069,341 +0.86(+2.68%)
Nov 15, 2019 32.24 32.51 31.81 32.13 4,818,587 +0.05(+0.15%)
Nov 14, 2019 32.01 32.36 31.87 32.08 4,290,277 -0.04(-0.12%)
Nov 13, 2019 32.22 32.55 32.06 32.12 4,863,132 -0.21(-0.65%)
Nov 12, 2019 32.88 32.91 32.30 32.33 4,166,229 -0.47(-1.44%)
Nov 11, 2019 32.77 32.88 32.43 32.81 3,498,630 -0.14(-0.43%)
Nov 08, 2019 32.81 33.03 32.43 32.95 5,311,464 +0.19(+0.57%)
Nov 07, 2019 31.83 32.79 31.29 32.76 9,660,045 +1.73(+5.56%)
Nov 06, 2019 30.79 31.11 30.28 31.03 6,059,689 +0.25(+0.81%)
Nov 05, 2019 30.55 31.01 30.49 30.78 3,411,727 +0.27(+0.88%)
Nov 04, 2019 30.47 30.56 30.27 30.52 2,766,711 +0.15(+0.49%)
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.