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 (%)
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%)
Jan 04, 2021 27.51 27.86 26.70 26.94 1,304,439 -0.45(-1.63%)
Dec 31, 2020 27.39 27.39 27.39 797,525 +0.17(+0.63%)
Dec 30, 2020 27.45 27.72 27.22 27.22 797,525 -0.08(-0.30%)
Dec 29, 2020 27.54 27.55 27.15 27.30 732,285 -0.09(-0.33%)
Dec 28, 2020 26.68 27.48 26.55 27.39 1,077,931 +0.83(+3.14%)
Dec 24, 2020 26.32 26.68 26.32 26.55 501,822 +0.24(+0.90%)
Dec 23, 2020 25.68 26.40 25.63 26.32 1,120,870 +0.73(+2.85%)
Dec 22, 2020 25.90 26.02 25.50 25.59 1,274,264 -0.39(-1.50%)
Dec 21, 2020 26.05 26.16 25.62 25.98 1,326,206 -0.38(-1.44%)
Dec 18, 2020 26.65 26.95 26.21 26.35 3,106,152 -0.35(-1.31%)
Dec 17, 2020 26.84 26.85 26.15 26.71 2,181,863 +0.05(+0.18%)
Dec 16, 2020 26.80 26.97 26.55 26.66 1,029,824 -0.09(-0.35%)
Dec 15, 2020 27.00 27.02 26.19 26.75 1,313,089 -0.12(-0.46%)
Dec 14, 2020 27.59 27.68 26.86 26.88 1,146,493 -0.36(-1.32%)
Dec 11, 2020 26.95 27.28 26.71 27.24 1,532,566 +0.03(+0.12%)
Dec 10, 2020 26.99 27.30 26.89 27.20 1,034,574 -0.04(-0.16%)
Dec 09, 2020 27.55 27.65 27.10 27.25 1,688,996 -0.16(-0.59%)
Dec 08, 2020 27.71 27.85 27.27 27.41 1,659,343 -0.39(-1.40%)
Dec 07, 2020 27.51 27.92 27.43 27.80 2,110,114 +0.05(+0.19%)
Dec 04, 2020 28.47 28.47 27.68 27.74 1,930,839 -0.49(-1.73%)
Dec 03, 2020 28.55 28.84 28.17 28.23 1,204,254 -0.27(-0.93%)
Dec 02, 2020 28.18 28.52 27.75 28.50 1,161,115 +0.33(+1.18%)
Dec 01, 2020 27.17 28.49 27.10 28.17 1,514,892 +1.25(+4.65%)
Nov 30, 2020 27.05 27.32 26.83 26.91 2,261,640 -0.33(-1.22%)
Nov 27, 2020 27.39 27.59 27.18 27.25 533,561 -0.22(-0.79%)
Nov 25, 2020 27.48 27.50 27.17 27.46 850,324 -0.24(-0.86%)
Nov 24, 2020 26.89 27.87 26.71 27.70 1,709,739 +1.11(+4.17%)
Nov 23, 2020 26.04 26.79 25.98 26.59 1,078,126 +0.57(+2.19%)
Nov 20, 2020 25.83 26.16 25.67 26.02 1,316,294 +0.16(+0.62%)
Nov 19, 2020 25.61 26.07 25.56 25.86 1,059,724 +0.13(+0.52%)
Nov 18, 2020 26.24 26.32 25.73 25.73 1,879,336 -0.49(-1.88%)
Nov 17, 2020 25.17 26.29 24.86 26.22 1,688,579 +0.85(+3.36%)
Nov 16, 2020 25.18 25.84 25.06 25.37 2,209,230 +0.51(+2.06%)
Nov 13, 2020 24.12 25.01 24.12 24.86 3,273,285 +0.72(+2.99%)
Nov 12, 2020 25.52 25.57 23.96 24.14 2,374,173 -1.61(-6.26%)
Nov 11, 2020 25.36 25.85 25.03 25.75 1,283,165 +0.43(+1.69%)
Nov 10, 2020 24.49 25.54 24.43 25.32 1,644,885 +0.48(+1.95%)
Nov 09, 2020 25.32 25.94 24.51 24.84 2,412,112 +0.55(+2.28%)
Nov 06, 2020 24.89 24.97 24.07 24.28 1,476,257 -0.73(-2.90%)
Nov 05, 2020 24.34 25.06 23.97 25.01 1,350,171 +0.89(+3.70%)
Nov 04, 2020 25.76 25.76 23.81 24.12 3,017,263 -1.20(-4.76%)
Nov 03, 2020 26.83 27.37 24.85 25.32 1,534,185 -0.18(-0.71%)
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.