Skip to main content

Fox Corp Cl B (NQ: FOX )

28.43 -0.17 (-0.59%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 31.17 31.17 30.67 30.81 3,413,335 -0.30(-0.98%)
May 28, 2015 31.27 31.27 30.89 31.11 3,241,663 -0.22(-0.71%)
May 27, 2015 31.12 31.36 31.05 31.33 3,151,326 +0.19(+0.62%)
May 26, 2015 31.29 31.43 30.90 31.14 2,739,526 -0.29(-0.91%)
May 22, 2015 31.64 31.42 31.42 31.42 2,341,103 -0.29(-0.93%)
May 21, 2015 31.44 31.84 31.39 31.72 2,488,611 +0.19(+0.61%)
May 20, 2015 31.48 31.66 31.31 31.53 2,838,887 +0.04(+0.12%)
May 19, 2015 31.30 31.54 31.10 31.49 4,843,464 +0.64(+2.09%)
May 18, 2015 30.98 31.30 30.84 30.84 2,772,311 -0.14(-0.45%)
May 15, 2015 30.60 30.99 30.54 30.98 2,126,624 +0.53(+1.72%)
May 14, 2015 30.37 30.48 30.37 30.46 3,037,021 +0.38(+1.26%)
May 13, 2015 29.86 30.17 29.80 30.08 3,226,902 +0.26(+0.86%)
May 12, 2015 29.90 30.02 29.60 29.82 10,170,567 -0.13(-0.43%)
May 11, 2015 29.90 30.13 29.90 29.95 7,953,246 +0.06(+0.22%)
May 08, 2015 30.02 30.18 29.87 29.89 11,319,280 +0.10(+0.32%)
May 07, 2015 30.16 31.27 29.31 29.79 21,999,552 -0.64(-2.09%)
May 06, 2015 30.60 30.68 30.22 30.43 3,595,426 -0.16(-0.53%)
May 05, 2015 30.84 31.05 30.57 30.59 2,939,436 -0.35(-1.13%)
May 04, 2015 31.07 31.12 30.81 30.94 2,359,033 -0.06(-0.19%)
May 01, 2015 30.70 31.17 30.67 31.00 2,963,873 +0.27(+0.88%)
Apr 30, 2015 30.95 31.20 30.53 30.72 2,526,687 -0.40(-1.29%)
Apr 29, 2015 30.89 31.61 30.89 31.13 3,046,419 -0.00(-0.01%)
Apr 28, 2015 31.08 31.32 30.95 31.13 2,269,598 -0.02(-0.06%)
Apr 27, 2015 31.33 31.57 31.01 31.15 3,190,130 -0.13(-0.43%)
Apr 24, 2015 31.02 31.29 30.72 31.28 2,531,307 +0.28(+0.91%)
Apr 23, 2015 30.57 31.18 30.56 31.00 4,908,808 +0.31(+1.02%)
Apr 22, 2015 30.52 30.79 30.33 30.69 2,667,549 +0.17(+0.54%)
Apr 21, 2015 30.60 30.78 30.44 30.52 2,110,242 +0.01(+0.03%)
Apr 20, 2015 30.21 30.71 30.21 30.51 1,533,274 +0.46(+1.53%)
Apr 17, 2015 30.18 30.29 29.90 30.05 3,774,237 -0.52(-1.69%)
Apr 16, 2015 30.54 30.71 30.46 30.57 1,401,059 +0.00(+0.00%)
Apr 15, 2015 30.54 30.84 30.46 30.57 1,774,863 +0.05(+0.15%)
Apr 14, 2015 30.29 30.77 30.29 30.52 2,809,203 -0.04(-0.12%)
Apr 13, 2015 30.87 30.87 30.53 30.56 3,164,575 -0.18(-0.60%)
Apr 10, 2015 30.91 30.92 30.59 30.74 2,027,438 -0.06(-0.21%)
Apr 09, 2015 30.71 30.91 30.43 30.81 1,767,067 +0.19(+0.63%)
Apr 08, 2015 30.67 30.88 30.37 30.61 2,621,378 -0.06(-0.18%)
Apr 07, 2015 30.90 30.97 30.59 30.67 2,489,255 -0.17(-0.55%)
Apr 06, 2015 30.45 31.00 30.33 30.84 1,901,965 +0.22(+0.71%)
Apr 02, 2015 30.29 30.62 30.62 30.62 2,950,042 +0.50(+1.65%)
Apr 01, 2015 30.31 30.53 29.77 30.13 4,259,371 -0.17(-0.55%)
Mar 31, 2015 30.52 30.82 30.25 30.29 2,751,231 -0.25(-0.81%)
Mar 30, 2015 30.24 30.84 30.24 30.54 3,744,833 +0.38(+1.27%)
Mar 27, 2015 30.35 30.59 30.14 30.16 1,457,225 -0.25(-0.83%)
Mar 26, 2015 30.72 30.72 30.21 30.41 1,925,190 -0.23(-0.74%)
Mar 25, 2015 31.40 31.49 30.62 30.64 1,957,238 -0.80(-2.54%)
Mar 24, 2015 31.88 31.94 31.42 31.43 1,685,592 -0.49(-1.53%)
Mar 23, 2015 31.64 32.07 31.64 31.92 2,002,303 +0.23(+0.73%)
Mar 20, 2015 31.26 31.77 30.90 31.69 3,641,731 +0.76(+2.44%)
Mar 19, 2015 31.21 31.36 30.88 30.94 1,697,347 -0.27(-0.86%)
Mar 18, 2015 30.38 31.26 30.30 31.20 2,440,574 +0.82(+2.70%)
Mar 17, 2015 30.66 30.66 30.26 30.38 2,113,238 -0.31(-1.02%)
Mar 16, 2015 30.43 30.92 30.43 30.70 1,991,968 +0.31(+1.03%)
Mar 13, 2015 30.60 30.84 30.04 30.38 3,575,384 -0.46(-1.49%)
Mar 12, 2015 30.76 30.88 30.42 30.84 4,222,204 +0.29(+0.95%)
Mar 11, 2015 30.59 30.67 30.28 30.55 4,030,125 -0.05(-0.17%)
Mar 10, 2015 30.82 30.86 30.43 30.60 4,936,099 -0.39(-1.26%)
Mar 09, 2015 30.84 31.11 30.78 31.00 2,947,036 +0.05(+0.15%)
Mar 06, 2015 31.34 31.40 30.84 30.95 3,120,437 -0.41(-1.29%)
Mar 05, 2015 31.54 31.60 31.28 31.36 2,644,292 -0.03(-0.10%)
Mar 04, 2015 31.97 31.90 31.12 31.39 2,116,674 -0.51(-1.60%)
Mar 03, 2015 31.34 31.92 31.34 31.90 1,587,747 +0.34(+1.07%)
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.