Skip to main content

Twenty-First Century Fox (NQ: FOXA )

31.27 +0.10 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.734 8.734 8.327 8.429 17,768,604 -0.15(-1.73%)
Jun 29, 2009 8.429 8.660 8.355 8.577 16,054,756 +0.16(+1.87%)
Jun 26, 2009 8.383 8.466 8.216 8.420 35,811,304 -0.05(-0.55%)
Jun 25, 2009 8.346 8.586 8.309 8.466 26,829,188 +0.15(+1.78%)
Jun 24, 2009 8.577 8.614 8.253 8.318 36,402,512 -0.07(-0.88%)
Jun 23, 2009 8.457 8.605 8.309 8.392 22,520,086 +0.02(+0.22%)
Jun 22, 2009 8.790 8.790 8.309 8.373 19,538,548 -0.45(-5.14%)
Jun 19, 2009 8.827 8.928 8.697 8.827 23,613,114 +0.15(+1.71%)
Jun 18, 2009 8.725 8.891 8.614 8.679 13,950,300 -0.02(-0.21%)
Jun 17, 2009 8.697 8.854 8.503 8.697 22,836,764 -0.01(-0.11%)
Jun 16, 2009 9.234 9.234 8.642 8.706 23,325,834 -0.37(-4.08%)
Jun 15, 2009 9.317 9.437 8.919 9.076 17,280,724 -0.56(-5.76%)
Jun 12, 2009 9.585 9.696 9.336 9.632 13,248,743 -0.08(-0.86%)
Jun 11, 2009 9.733 9.909 9.641 9.715 21,586,476 -0.01(-0.10%)
Jun 10, 2009 9.826 9.891 9.511 9.724 17,350,112 +0.05(+0.48%)
Jun 09, 2009 9.548 9.724 9.447 9.678 13,282,140 +0.04(+0.38%)
Jun 08, 2009 9.252 9.826 9.234 9.641 16,237,197 +0.17(+1.76%)
Jun 05, 2009 9.595 9.669 9.308 9.474 14,948,649 -0.02(-0.19%)
Jun 04, 2009 9.595 9.678 9.419 9.493 17,111,144 -0.07(-0.77%)
Jun 03, 2009 9.715 9.743 9.336 9.567 22,017,830 -0.25(-2.54%)
Jun 02, 2009 9.539 9.909 9.521 9.817 20,696,534 +0.19(+2.02%)
Jun 01, 2009 9.336 9.641 9.234 9.622 23,329,940 +0.57(+6.34%)
May 29, 2009 9.086 9.132 8.790 9.049 24,066,300 +0.24(+2.73%)
May 28, 2009 8.854 8.882 8.494 8.808 18,373,428 +0.24(+2.81%)
May 27, 2009 8.669 8.753 8.494 8.568 21,057,094 -0.07(-0.86%)
May 26, 2009 7.985 8.679 7.975 8.642 20,878,976 +0.47(+5.78%)
May 22, 2009 8.022 8.299 7.911 8.170 13,539,158 +0.21(+2.67%)
May 21, 2009 8.207 8.281 7.744 7.957 26,706,300 -0.43(-5.08%)
May 20, 2009 8.632 8.697 8.318 8.383 15,184,483 -0.13(-1.52%)
May 19, 2009 8.512 8.669 8.383 8.512 17,298,234 +0.02(+0.22%)
May 18, 2009 8.059 8.494 7.985 8.494 13,713,169 +0.54(+6.74%)
May 15, 2009 8.151 8.318 7.929 7.957 16,627,912 -0.21(-2.60%)
May 14, 2009 7.911 8.309 7.883 8.170 21,273,148 +0.45(+5.88%)
May 13, 2009 8.142 8.151 7.661 7.716 26,834,916 -0.57(-6.92%)
May 12, 2009 8.679 8.734 7.957 8.290 23,922,984 -0.22(-2.61%)
May 11, 2009 8.873 8.891 8.475 8.512 22,694,312 -0.43(-4.76%)
May 08, 2009 8.928 9.076 8.697 8.938 26,238,306 +0.19(+2.22%)
May 07, 2009 9.262 9.641 8.623 8.743 34,943,732 +0.00(+0.00%)
May 06, 2009 8.262 8.817 8.216 8.743 24,530,510 +0.39(+4.65%)
May 05, 2009 8.642 8.669 8.161 8.355 16,774,687 +0.04(+0.44%)
May 04, 2009 7.994 8.383 7.929 8.318 16,169,106 +0.56(+7.28%)
May 01, 2009 7.642 7.809 7.541 7.753 12,376,957 +0.11(+1.45%)
Apr 30, 2009 7.587 8.003 7.559 7.642 26,217,122 +0.10(+1.35%)
Apr 29, 2009 7.171 7.698 7.050 7.541 22,460,856 +0.57(+8.23%)
Apr 28, 2009 6.948 7.087 6.884 6.967 16,283,672 -0.05(-0.66%)
Apr 27, 2009 7.069 7.198 6.884 7.013 15,830,054 -0.33(-4.53%)
Apr 24, 2009 7.106 7.448 7.013 7.346 16,697,517 +0.25(+3.52%)
Apr 23, 2009 6.902 7.180 6.865 7.096 15,159,408 -0.10(-1.41%)
Apr 22, 2009 6.921 7.374 6.865 7.198 13,106,508 +0.02(+0.26%)
Apr 21, 2009 6.902 7.254 6.643 7.180 15,126,335 +0.16(+2.24%)
Apr 20, 2009 7.245 7.337 6.976 7.022 21,598,258 -0.68(-8.77%)
Apr 17, 2009 7.504 7.763 7.254 7.698 20,850,334 +0.33(+4.52%)
Apr 16, 2009 7.161 7.448 7.087 7.365 18,521,716 +0.40(+5.71%)
Apr 15, 2009 6.819 6.967 6.671 6.967 18,187,096 +0.12(+1.76%)
Apr 14, 2009 7.124 7.124 6.782 6.847 22,575,314 -0.31(-4.27%)
Apr 13, 2009 7.069 7.235 7.004 7.152 11,590,772 -0.08(-1.15%)
Apr 09, 2009 6.810 7.300 6.800 7.235 24,790,446 +0.52(+7.71%)
Apr 08, 2009 6.726 6.828 6.551 6.717 17,450,628 +0.04(+0.55%)
Apr 07, 2009 6.958 6.958 6.588 6.680 21,740,168 -0.31(-4.50%)
Apr 06, 2009 7.106 7.263 6.902 6.995 15,711,273 -0.22(-3.08%)
Apr 03, 2009 7.059 7.272 6.930 7.217 19,975,414 +0.25(+3.59%)
Apr 02, 2009 6.726 7.059 6.625 6.967 25,246,010 +0.53(+8.19%)
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.