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 (%)
May 30, 2014 32.07 32.07 31.58 31.75 3,974,877 -0.04(-0.12%)
May 29, 2014 31.47 31.79 31.43 31.78 5,534,046 +0.31(+1.00%)
May 28, 2014 31.07 31.54 30.97 31.47 5,139,910 +0.32(+1.04%)
May 27, 2014 31.36 31.62 31.01 31.15 5,761,779 -0.21(-0.68%)
May 23, 2014 30.95 31.36 31.36 31.36 2,602,371 +0.28(+0.89%)
May 22, 2014 31.08 31.14 30.89 31.08 2,104,815 +0.02(+0.06%)
May 21, 2014 30.80 31.09 30.76 31.07 3,948,874 +0.42(+1.38%)
May 20, 2014 30.55 30.91 30.50 30.64 4,489,719 -0.02(-0.06%)
May 19, 2014 30.64 30.70 30.40 30.66 3,636,665 +0.07(+0.24%)
May 16, 2014 30.46 30.68 30.19 30.59 3,484,484 -0.06(-0.18%)
May 15, 2014 30.95 30.95 29.95 30.64 3,218,104 -0.18(-0.60%)
May 14, 2014 31.04 31.34 30.72 30.83 3,189,831 -0.56(-1.79%)
May 13, 2014 31.75 31.77 31.29 31.39 2,225,861 -0.25(-0.79%)
May 12, 2014 30.92 32.08 30.92 31.64 5,943,593 +0.82(+2.66%)
May 09, 2014 30.81 30.89 30.14 30.82 6,502,863 -0.03(-0.09%)
May 08, 2014 29.43 31.11 29.39 30.84 11,736,782 +1.92(+6.62%)
May 07, 2014 29.21 29.35 28.64 28.93 6,956,766 -0.24(-0.82%)
May 06, 2014 29.34 29.52 29.08 29.17 3,472,470 -0.31(-1.06%)
May 05, 2014 29.24 29.52 28.93 29.48 3,417,962 +0.20(+0.69%)
May 02, 2014 29.30 29.39 28.96 29.28 3,902,742 +0.08(+0.28%)
May 01, 2014 28.79 29.35 28.70 29.20 7,733,227 +0.34(+1.18%)
Apr 30, 2014 28.63 29.04 28.51 28.85 11,215,344 +0.03(+0.10%)
Apr 29, 2014 28.85 28.87 28.46 28.83 4,470,852 +0.24(+0.84%)
Apr 28, 2014 29.48 29.48 28.17 28.59 8,125,822 -0.69(-2.36%)
Apr 25, 2014 29.43 29.48 29.20 29.28 3,421,906 -0.23(-0.78%)
Apr 24, 2014 29.42 29.53 29.21 29.51 4,163,628 +0.12(+0.41%)
Apr 23, 2014 29.41 29.60 29.21 29.39 5,633,962 -0.08(-0.28%)
Apr 22, 2014 29.28 29.76 29.23 29.47 5,666,616 +0.27(+0.91%)
Apr 21, 2014 29.36 29.37 28.90 29.20 3,453,398 +0.01(+0.03%)
Apr 17, 2014 28.69 29.20 29.20 29.20 7,566,362 +0.34(+1.18%)
Apr 16, 2014 28.64 28.87 28.44 28.85 3,580,684 +0.51(+1.79%)
Apr 15, 2014 28.58 28.74 27.98 28.35 4,949,593 -0.29(-1.03%)
Apr 14, 2014 28.88 28.88 28.46 28.64 5,448,897 +0.07(+0.26%)
Apr 11, 2014 28.98 28.99 28.38 28.57 6,369,880 -0.49(-1.68%)
Apr 10, 2014 29.72 29.85 28.93 29.06 4,221,999 -0.70(-2.35%)
Apr 09, 2014 29.28 29.79 29.08 29.76 5,924,506 +0.60(+2.05%)
Apr 08, 2014 28.57 29.29 28.46 29.16 4,516,851 +0.43(+1.51%)
Apr 07, 2014 29.43 29.63 28.26 28.73 5,890,844 -0.93(-3.14%)
Apr 04, 2014 30.49 30.62 29.59 29.66 9,803,173 -0.53(-1.74%)
Apr 03, 2014 30.02 30.46 29.74 30.18 10,143,258 +0.22(+0.74%)
Apr 02, 2014 27.90 30.13 27.90 29.96 11,667,909 +0.43(+1.47%)
Apr 01, 2014 28.79 29.55 28.61 29.53 8,565,101 +0.86(+2.99%)
Mar 31, 2014 28.34 28.85 28.34 28.67 3,184,476 +0.37(+1.30%)
Mar 28, 2014 28.69 28.69 28.10 28.30 5,493,069 -0.23(-0.81%)
Mar 27, 2014 29.07 29.07 28.48 28.53 4,303,759 -0.30(-1.05%)
Mar 26, 2014 29.35 29.55 28.84 28.84 3,184,828 -0.31(-1.07%)
Mar 25, 2014 29.21 29.35 28.92 29.15 4,429,911 +0.15(+0.50%)
Mar 24, 2014 29.49 29.49 28.88 29.00 3,209,338 -0.32(-1.10%)
Mar 21, 2014 29.78 29.91 29.30 29.32 4,800,334 +0.03(+0.09%)
Mar 20, 2014 29.34 29.54 29.15 29.30 7,440,352 -0.18(-0.63%)
Mar 19, 2014 29.66 29.81 29.38 29.48 5,163,291 -0.22(-0.74%)
Mar 18, 2014 29.31 29.86 29.17 29.70 4,120,828 +0.41(+1.38%)
Mar 17, 2014 29.37 29.56 29.16 29.30 3,617,503 +0.15(+0.51%)
Mar 14, 2014 29.03 29.29 28.88 29.15 2,745,880 +0.18(+0.60%)
Mar 13, 2014 29.78 29.78 28.93 28.97 3,550,804 -0.56(-1.90%)
Mar 12, 2014 29.70 29.76 29.43 29.54 4,150,593 -0.20(-0.68%)
Mar 11, 2014 30.22 30.28 29.58 29.74 4,777,723 -0.61(-2.00%)
Mar 10, 2014 30.42 30.60 30.14 30.35 3,071,801 -0.18(-0.60%)
Mar 07, 2014 31.09 31.10 30.49 30.53 3,518,989 -0.29(-0.96%)
Mar 06, 2014 30.60 31.02 30.42 30.83 3,489,482 +0.40(+1.30%)
Mar 05, 2014 30.03 30.69 29.90 30.43 2,719,902 +0.25(+0.82%)
Mar 04, 2014 29.94 30.27 29.79 30.18 4,030,451 +0.62(+2.09%)
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.