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 31, 2018 35.32 35.78 34.93 35.17 2,218,650 -0.07(-0.21%)
May 30, 2018 35.48 35.64 35.09 35.24 2,241,048 +0.00(+0.00%)
May 29, 2018 35.15 35.47 34.94 35.24 2,979,586 -0.25(-0.70%)
May 25, 2018 35.49 35.49 35.49 0 +0.02(+0.05%)
May 24, 2018 35.39 35.86 35.09 35.47 2,498,299 +0.24(+0.68%)
May 23, 2018 34.89 35.49 34.89 35.23 2,734,117 +0.46(+1.33%)
May 22, 2018 34.57 35.13 34.57 34.77 2,004,965 +0.27(+0.77%)
May 21, 2018 34.42 34.68 34.36 34.50 2,235,887 +0.17(+0.48%)
May 18, 2018 34.46 34.46 34.17 34.34 3,460,573 -0.01(-0.03%)
May 17, 2018 34.71 34.91 34.33 34.35 2,829,173 -0.40(-1.14%)
May 16, 2018 34.39 34.82 34.37 34.74 2,381,506 +0.33(+0.96%)
May 15, 2018 34.08 34.47 34.02 34.41 1,936,252 +0.06(+0.16%)
May 14, 2018 34.45 34.58 34.09 34.35 2,136,136 -0.18(-0.51%)
May 11, 2018 34.50 34.64 34.26 34.53 1,448,842 +0.02(+0.05%)
May 10, 2018 34.54 34.77 34.28 34.51 2,668,695 +0.20(+0.59%)
May 09, 2018 34.55 34.77 34.18 34.31 2,591,525 -0.19(-0.56%)
May 08, 2018 35.32 35.66 34.36 34.50 5,431,475 -0.03(-0.08%)
May 07, 2018 34.41 34.73 34.24 34.53 2,023,719 +0.29(+0.86%)
May 04, 2018 33.29 34.26 33.08 34.23 5,213,231 +0.76(+2.28%)
May 03, 2018 33.17 33.73 32.49 33.47 7,334,480 +0.18(+0.55%)
May 02, 2018 33.19 33.65 32.96 33.29 7,293,538 +0.01(+0.03%)
May 01, 2018 33.04 33.36 32.85 33.28 1,662,530 +0.05(+0.14%)
Apr 30, 2018 33.29 33.72 33.22 33.23 3,864,872 +0.07(+0.22%)
Apr 27, 2018 32.84 33.49 32.62 33.16 2,217,878 +0.14(+0.42%)
Apr 26, 2018 33.41 33.78 32.98 33.02 2,257,836 -0.27(-0.80%)
Apr 25, 2018 32.80 33.67 32.54 33.29 4,512,197 +0.56(+1.72%)
Apr 24, 2018 33.34 33.50 32.55 32.72 2,115,096 -0.47(-1.42%)
Apr 23, 2018 33.33 33.45 32.99 33.19 1,721,239 -0.14(-0.41%)
Apr 20, 2018 33.67 33.87 33.22 33.33 2,422,445 -0.46(-1.36%)
Apr 19, 2018 33.88 34.46 33.70 33.79 2,009,012 -0.13(-0.38%)
Apr 18, 2018 34.14 34.30 33.88 33.92 2,217,127 -0.25(-0.73%)
Apr 17, 2018 33.95 34.42 33.76 34.17 3,107,189 +0.53(+1.59%)
Apr 16, 2018 33.82 33.88 33.45 33.64 2,931,079 +0.09(+0.27%)
Apr 13, 2018 33.31 33.71 33.23 33.54 3,175,629 +0.31(+0.94%)
Apr 12, 2018 32.92 33.34 32.86 33.23 4,619,165 +0.39(+1.18%)
Apr 11, 2018 32.45 33.21 32.45 32.84 5,021,490 -0.14(-0.42%)
Apr 10, 2018 32.89 33.28 32.58 32.98 4,569,577 +0.43(+1.33%)
Apr 09, 2018 32.65 33.14 32.47 32.55 4,123,089 -0.01(-0.03%)
Apr 06, 2018 32.56 5,374,998 -0.61(-1.83%)
Apr 05, 2018 33.05 33.26 32.61 33.17 4,461,435 +0.30(+0.93%)
Apr 04, 2018 32.50 32.97 32.20 32.86 5,363,747 +0.07(+0.22%)
Apr 03, 2018 33.02 33.02 32.37 32.79 4,851,918 -0.08(-0.25%)
Apr 02, 2018 33.29 33.43 32.50 32.87 3,981,506 -0.64(-1.90%)
Mar 29, 2018 33.51 33.51 33.51 0 +0.80(+2.45%)
Mar 28, 2018 33.35 33.42 32.66 32.71 6,483,022 -0.53(-1.61%)
Mar 27, 2018 33.94 33.94 33.03 33.24 6,208,676 -0.46(-1.37%)
Mar 26, 2018 33.24 33.77 32.89 33.70 3,027,633 +1.04(+3.19%)
Mar 23, 2018 33.41 33.65 32.63 32.66 3,430,623 -0.67(-2.02%)
Mar 22, 2018 33.01 33.66 32.86 33.33 2,739,725 -0.11(-0.33%)
Mar 21, 2018 33.26 33.75 33.25 33.44 1,660,735 +0.11(+0.33%)
Mar 20, 2018 33.48 33.61 33.19 33.33 2,022,152 -0.06(-0.19%)
Mar 19, 2018 33.56 33.75 33.10 33.40 2,056,273 -0.34(-1.01%)
Mar 16, 2018 34.02 34.21 33.73 33.74 3,374,860 -0.07(-0.22%)
Mar 15, 2018 34.23 34.27 33.81 33.81 1,541,080 -0.49(-1.42%)
Mar 14, 2018 34.13 34.36 34.03 34.30 3,362,760 +0.35(+1.03%)
Mar 13, 2018 34.68 34.70 33.84 33.95 2,425,099 -0.60(-1.73%)
Mar 12, 2018 34.32 34.82 34.20 34.55 2,046,614 +0.27(+0.78%)
Mar 09, 2018 34.09 34.29 33.94 34.28 1,744,070 +0.39(+1.14%)
Mar 08, 2018 33.75 34.06 33.58 33.89 1,318,717 +0.26(+0.77%)
Mar 07, 2018 33.93 33.39 33.64 1,792,997 -0.47(-1.38%)
Mar 06, 2018 33.34 34.11 33.24 34.11 2,245,247 +0.80(+2.41%)
Mar 05, 2018 32.78 33.74 32.75 33.30 3,008,539 +0.20(+0.61%)
Mar 02, 2018 32.59 33.19 32.34 33.10 2,731,624 +0.37(+1.13%)
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.