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 (%)
Sep 30, 2021 36.13 36.54 35.64 35.66 1,539,583 -0.12(-0.35%)
Sep 29, 2021 35.39 35.86 35.18 35.78 820,771 +0.37(+1.06%)
Sep 28, 2021 35.40 35.90 35.31 35.41 1,120,555 -0.07(-0.19%)
Sep 27, 2021 34.81 35.73 34.80 35.47 950,181 +0.60(+1.71%)
Sep 24, 2021 34.10 35.12 34.10 34.88 845,798 +0.61(+1.77%)
Sep 23, 2021 33.99 34.69 33.99 34.27 834,476 +0.25(+0.73%)
Sep 22, 2021 33.34 34.43 33.34 34.02 986,655 +0.90(+2.73%)
Sep 21, 2021 33.36 33.78 32.89 33.12 1,143,003 -0.05(-0.14%)
Sep 20, 2021 33.52 33.52 32.64 33.17 1,058,713 -0.55(-1.62%)
Sep 17, 2021 33.26 34.18 33.23 33.72 2,823,632 +0.39(+1.18%)
Sep 16, 2021 32.71 33.47 32.53 33.32 1,020,958 +0.59(+1.79%)
Sep 15, 2021 31.49 32.82 31.35 32.74 1,142,442 +1.18(+3.74%)
Sep 14, 2021 32.56 32.56 31.49 31.55 916,090 -0.85(-2.61%)
Sep 13, 2021 32.26 32.54 32.02 32.40 956,993 +0.41(+1.29%)
Sep 10, 2021 32.38 32.51 31.86 31.99 728,356 -0.36(-1.10%)
Sep 09, 2021 32.04 32.45 31.83 32.34 1,041,093 +0.36(+1.11%)
Sep 08, 2021 32.61 32.99 31.98 31.99 1,002,341 -0.71(-2.17%)
Sep 07, 2021 32.66 33.06 32.50 32.70 1,221,085 -0.09(-0.26%)
Sep 03, 2021 32.99 33.07 32.50 32.78 783,576 -0.37(-1.13%)
Sep 02, 2021 33.03 33.32 32.89 33.16 945,001 +0.27(+0.82%)
Sep 01, 2021 33.29 33.40 32.81 32.89 1,111,499 -0.37(-1.13%)
Aug 31, 2021 32.74 33.43 32.73 33.26 1,192,562 +0.53(+1.61%)
Aug 30, 2021 32.93 32.97 32.55 32.74 596,018 -0.20(-0.61%)
Aug 27, 2021 32.26 32.98 32.26 32.94 552,874 +0.51(+1.56%)
Aug 26, 2021 32.66 32.86 32.43 32.43 753,277 -0.28(-0.85%)
Aug 25, 2021 32.71 33.00 32.43 32.71 652,310 +0.05(+0.15%)
Aug 24, 2021 32.71 32.94 32.55 32.66 642,174 -0.08(-0.23%)
Aug 23, 2021 32.53 32.85 32.38 32.74 686,847 +0.30(+0.91%)
Aug 20, 2021 31.76 32.57 31.73 32.44 600,820 +0.52(+1.64%)
Aug 19, 2021 32.17 32.27 31.71 31.91 628,405 -0.33(-1.04%)
Aug 18, 2021 32.43 33.10 32.22 32.25 816,308 -0.26(-0.79%)
Aug 17, 2021 32.21 32.67 32.12 32.51 533,042 -0.16(-0.50%)
Aug 16, 2021 32.38 32.82 32.04 32.67 697,415 +0.17(+0.53%)
Aug 13, 2021 32.71 32.89 32.44 32.50 902,544 -0.08(-0.23%)
Aug 12, 2021 32.88 33.01 32.32 32.57 957,194 -0.37(-1.13%)
Aug 11, 2021 32.46 33.02 32.24 32.95 2,237,112 +0.51(+1.59%)
Aug 10, 2021 31.91 32.53 31.71 32.43 1,300,085 +0.48(+1.49%)
Aug 09, 2021 32.06 32.11 31.78 31.95 1,240,661 -0.23(-0.71%)
Aug 06, 2021 32.65 32.92 32.12 32.18 1,296,363 -0.52(-1.60%)
Aug 05, 2021 31.84 33.25 31.65 32.71 2,621,765 +1.57(+5.06%)
Aug 04, 2021 31.16 31.50 30.88 31.13 937,063 -0.17(-0.55%)
Aug 03, 2021 31.84 31.84 30.40 31.30 1,015,859 -0.45(-1.41%)
Aug 02, 2021 31.75 31.99 31.70 31.75 957,136 +0.05(+0.15%)
Jul 30, 2021 32.12 32.26 31.61 31.71 2,014,154 -0.67(-2.06%)
Jul 29, 2021 32.58 33.00 32.35 32.37 1,377,158 -0.08(-0.24%)
Jul 28, 2021 32.40 32.74 31.78 32.45 997,784 +0.06(+0.18%)
Jul 27, 2021 32.54 32.70 32.29 32.39 727,868 -0.34(-1.05%)
Jul 26, 2021 32.23 33.02 32.23 32.74 854,471 +0.30(+0.91%)
Jul 23, 2021 32.27 32.52 31.97 32.44 540,131 +0.25(+0.77%)
Jul 22, 2021 32.38 32.38 31.65 32.19 812,330 -0.12(-0.38%)
Jul 21, 2021 31.35 32.58 31.27 32.32 1,799,132 +0.96(+3.07%)
Jul 20, 2021 31.09 31.48 30.88 31.35 2,290,415 +0.26(+0.83%)
Jul 19, 2021 31.43 31.66 30.90 31.09 2,965,171 -0.73(-2.31%)
Jul 16, 2021 32.32 32.38 31.77 31.83 1,444,663 -0.49(-1.51%)
Jul 15, 2021 32.63 32.97 32.21 32.32 1,341,422 -0.48(-1.45%)
Jul 14, 2021 32.39 32.90 32.39 32.79 691,523 +0.39(+1.21%)
Jul 13, 2021 33.36 33.36 32.34 32.40 1,189,128 -0.89(-2.66%)
Jul 12, 2021 32.82 33.30 32.46 33.29 756,885 +0.37(+1.13%)
Jul 09, 2021 32.24 33.03 32.19 32.92 828,485 +0.66(+2.04%)
Jul 08, 2021 32.79 32.79 32.03 32.26 949,869 -0.65(-1.97%)
Jul 07, 2021 33.08 33.38 32.62 32.91 1,053,191 -0.22(-0.66%)
Jul 06, 2021 33.60 33.85 32.43 33.13 1,239,679 -0.61(-1.81%)
Jul 02, 2021 34.06 34.06 33.60 33.74 554,812 -0.18(-0.53%)
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.