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 (%)
Mar 31, 2021 34.46 34.46 33.25 33.32 2,946,424 -0.87(-2.54%)
Mar 30, 2021 34.18 34.78 33.75 34.19 1,617,069 +0.02(+0.06%)
Mar 29, 2021 34.58 34.82 33.74 34.17 1,812,716 -0.33(-0.97%)
Mar 26, 2021 36.68 36.70 32.39 34.50 4,051,160 -2.15(-5.86%)
Mar 25, 2021 36.19 37.16 36.01 36.65 1,709,921 +0.45(+1.24%)
Mar 24, 2021 37.47 37.69 36.15 36.20 1,671,597 -1.20(-3.21%)
Mar 23, 2021 38.92 39.06 37.36 37.40 1,424,741 -1.85(-4.71%)
Mar 22, 2021 38.73 39.42 38.18 39.25 1,048,212 +0.76(+1.98%)
Mar 19, 2021 38.50 39.05 38.18 38.49 2,548,893 -0.05(-0.12%)
Mar 18, 2021 38.25 39.35 38.10 38.53 1,265,140 -0.05(-0.12%)
Mar 17, 2021 39.39 39.51 37.44 38.58 1,502,315 -0.94(-2.39%)
Mar 16, 2021 38.99 40.19 38.68 39.53 1,601,404 +1.28(+3.34%)
Mar 15, 2021 38.49 38.86 37.79 38.25 990,450 +0.10(+0.25%)
Mar 12, 2021 37.64 38.52 37.57 38.15 1,162,162 +0.56(+1.50%)
Mar 11, 2021 36.86 38.22 36.82 37.59 1,019,725 +0.43(+1.16%)
Mar 10, 2021 36.33 37.46 36.33 37.16 1,209,964 +0.69(+1.88%)
Mar 09, 2021 38.04 38.04 36.15 36.47 1,686,541 -1.48(-3.90%)
Mar 08, 2021 36.81 38.18 36.19 37.95 1,436,365 +0.93(+2.51%)
Mar 05, 2021 35.76 37.12 34.89 37.02 2,596,737 +2.21(+6.35%)
Mar 04, 2021 35.16 35.96 33.87 34.81 2,120,229 -0.36(-1.02%)
Mar 03, 2021 34.21 36.27 33.88 35.17 3,087,598 +0.99(+2.88%)
Mar 02, 2021 31.60 34.81 31.36 34.19 3,218,657 +2.52(+7.97%)
Mar 01, 2021 30.63 31.91 30.44 31.67 1,043,176 +1.38(+4.57%)
Feb 26, 2021 29.97 30.77 29.82 30.28 1,360,266 +0.17(+0.57%)
Feb 25, 2021 31.15 31.50 29.86 30.11 1,127,962 -0.94(-3.02%)
Feb 24, 2021 30.73 31.12 30.43 31.05 841,056 -0.12(-0.40%)
Feb 23, 2021 31.76 32.22 30.71 31.17 1,178,259 -0.49(-1.56%)
Feb 22, 2021 30.61 32.10 30.61 31.67 1,347,590 +0.97(+3.15%)
Feb 19, 2021 29.54 30.87 29.54 30.70 1,351,408 +1.24(+4.22%)
Feb 18, 2021 29.07 29.64 29.02 29.46 1,078,908 +0.38(+1.30%)
Feb 17, 2021 28.99 29.35 28.88 29.08 500,521 +0.01(+0.03%)
Feb 16, 2021 29.88 30.03 29.03 29.07 1,017,798 -0.76(-2.54%)
Feb 12, 2021 29.09 30.05 29.03 29.83 1,057,844 +0.66(+2.28%)
Feb 11, 2021 28.88 29.36 28.70 29.16 972,870 +0.23(+0.79%)
Feb 10, 2021 28.31 29.19 27.95 28.93 1,927,059 +0.78(+2.76%)
Feb 09, 2021 30.32 30.32 28.08 28.16 1,869,666 -1.76(-5.90%)
Feb 08, 2021 28.97 29.96 28.81 29.92 1,687,761 +1.18(+4.09%)
Feb 05, 2021 27.86 28.97 27.58 28.74 1,399,914 +0.93(+3.34%)
Feb 04, 2021 27.78 28.27 27.48 27.81 2,121,633 +0.17(+0.62%)
Feb 03, 2021 27.92 28.21 27.57 27.64 2,550,704 -0.38(-1.35%)
Feb 02, 2021 29.17 29.33 27.79 28.02 1,517,583 -1.04(-3.59%)
Feb 01, 2021 28.32 29.25 28.13 29.07 1,243,755 +0.72(+2.54%)
Jan 29, 2021 29.09 29.64 28.22 28.35 1,780,050 -0.69(-2.38%)
Jan 28, 2021 30.56 31.28 28.96 29.04 2,833,525 -1.75(-5.70%)
Jan 27, 2021 31.85 35.05 30.68 30.79 7,202,755 -0.88(-2.78%)
Jan 26, 2021 29.34 31.85 29.32 31.67 3,256,167 +2.58(+8.87%)
Jan 25, 2021 27.67 29.21 27.66 29.10 4,974,103 +1.43(+5.18%)
Jan 22, 2021 28.22 28.22 27.45 27.66 1,682,512 -0.64(-2.28%)
Jan 21, 2021 28.28 28.65 28.18 28.31 2,410,139 -0.09(-0.30%)
Jan 20, 2021 27.74 28.71 27.73 28.39 2,851,658 +0.73(+2.64%)
Jan 19, 2021 28.80 28.82 27.62 27.66 1,905,883 -1.16(-4.01%)
Jan 15, 2021 28.64 29.08 28.33 28.82 3,808,429 +0.05(+0.16%)
Jan 14, 2021 27.83 28.97 27.55 28.77 5,450,599 +0.98(+3.51%)
Jan 13, 2021 27.49 27.87 27.19 27.80 1,375,487 +0.12(+0.45%)
Jan 12, 2021 28.14 28.35 27.53 27.67 1,319,262 -0.49(-1.75%)
Jan 11, 2021 27.82 28.38 27.73 28.17 1,272,743 +0.08(+0.27%)
Jan 08, 2021 28.67 28.83 27.64 28.09 1,938,748 -0.58(-2.02%)
Jan 07, 2021 29.42 29.79 28.64 28.67 2,471,125 -1.17(-3.91%)
Jan 06, 2021 27.89 29.97 27.89 29.83 1,864,324 +2.32(+8.43%)
Jan 05, 2021 26.98 27.66 26.92 27.52 879,089 +0.57(+2.13%)
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.