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, 2023 34.00 34.05 33.40 33.43 3,067,466 -0.40(-1.19%)
Jun 29, 2023 33.64 34.00 33.50 33.83 2,439,998 +0.08(+0.23%)
Jun 28, 2023 33.82 33.86 33.48 33.75 3,134,519 -0.03(-0.09%)
Jun 27, 2023 32.71 33.99 32.70 33.78 5,232,009 +1.10(+3.37%)
Jun 26, 2023 32.24 32.74 32.17 32.68 3,605,983 +0.56(+1.74%)
Jun 23, 2023 32.18 32.29 32.01 32.12 4,717,424 -0.23(-0.70%)
Jun 22, 2023 32.54 32.58 32.16 32.35 4,400,465 -0.29(-0.87%)
Jun 21, 2023 32.69 32.88 32.45 32.63 3,864,793 -0.06(-0.18%)
Jun 20, 2023 32.98 33.12 32.42 32.69 6,166,839 -0.38(-1.16%)
Jun 16, 2023 33.16 33.47 32.90 33.07 10,441,616 -0.03(-0.09%)
Jun 15, 2023 32.67 33.30 32.57 33.10 5,123,083 +0.37(+1.14%)
Jun 14, 2023 32.89 33.34 32.59 32.73 4,224,704 -0.02(-0.06%)
Jun 13, 2023 33.16 33.29 32.68 32.75 4,927,828 -0.18(-0.54%)
Jun 12, 2023 32.95 33.23 32.73 32.93 3,112,580 -0.05(-0.15%)
Jun 09, 2023 33.29 33.39 32.89 32.98 5,029,388 -0.29(-0.89%)
Jun 08, 2023 32.85 33.30 32.70 33.27 3,949,445 +0.48(+1.47%)
Jun 07, 2023 32.24 32.98 32.11 32.79 5,080,293 +0.80(+2.49%)
Jun 06, 2023 31.53 32.19 31.40 31.99 3,308,919 +0.34(+1.09%)
Jun 05, 2023 31.30 31.71 31.25 31.65 3,588,707 +0.31(+1.00%)
Jun 02, 2023 31.03 31.48 30.98 31.33 3,644,589 +0.55(+1.79%)
Jun 01, 2023 30.75 31.08 30.43 30.78 3,830,614 +0.11(+0.35%)
May 31, 2023 30.83 30.95 30.43 30.68 9,191,687 -0.28(-0.89%)
May 30, 2023 30.84 31.12 30.70 30.95 4,652,873 +0.08(+0.25%)
May 26, 2023 30.69 31.08 30.61 30.87 3,198,417 +0.32(+1.06%)
May 25, 2023 30.28 30.86 30.26 30.55 3,777,490 +0.04(+0.13%)
May 24, 2023 30.80 30.95 30.44 30.51 2,932,922 -0.31(-1.02%)
May 23, 2023 30.79 31.28 30.79 30.82 3,071,781 +0.04(+0.13%)
May 22, 2023 31.02 31.16 30.64 30.78 2,948,571 -0.03(-0.10%)
May 19, 2023 30.62 30.93 30.54 30.81 3,989,216 +0.25(+0.80%)
May 18, 2023 30.86 31.08 30.23 30.57 4,269,901 -0.29(-0.92%)
May 17, 2023 30.22 30.89 30.06 30.85 4,007,881 +0.84(+2.78%)
May 16, 2023 30.44 30.56 30.00 30.02 3,425,694 -0.47(-1.55%)
May 15, 2023 30.25 30.57 29.97 30.49 3,243,378 +0.29(+0.94%)
May 12, 2023 29.86 30.34 29.71 30.20 4,703,059 +0.05(+0.16%)
May 11, 2023 30.31 30.52 29.71 30.15 5,720,516 -0.51(-1.67%)
May 10, 2023 31.38 31.54 30.16 30.67 5,478,220 -0.48(-1.55%)
May 09, 2023 31.86 32.60 31.05 31.15 6,535,532 -0.48(-1.52%)
May 08, 2023 31.34 31.79 31.30 31.63 4,624,618 +0.20(+0.63%)
May 05, 2023 30.94 31.57 30.85 31.43 3,112,296 +0.80(+2.60%)
May 04, 2023 31.46 31.47 30.58 30.64 6,278,476 -1.51(-4.71%)
May 03, 2023 32.60 32.87 32.07 32.15 3,586,726 -0.35(-1.09%)
May 02, 2023 32.59 32.63 31.97 32.50 2,747,120 -0.24(-0.72%)
May 01, 2023 32.58 33.11 32.58 32.74 2,722,296 +0.04(+0.12%)
Apr 28, 2023 32.14 32.93 32.14 32.70 3,904,150 +0.39(+1.22%)
Apr 27, 2023 31.96 32.33 31.33 32.31 5,063,854 +0.38(+1.20%)
Apr 26, 2023 31.80 32.33 31.79 31.92 3,348,041 +0.01(+0.05%)
Apr 25, 2023 31.91 32.34 31.61 31.91 4,198,436 -0.18(-0.57%)
Apr 24, 2023 32.96 33.27 31.27 32.09 11,305,117 -0.96(-2.91%)
Apr 21, 2023 32.99 33.08 32.41 33.05 3,119,434 -0.08(-0.24%)
Apr 20, 2023 33.13 33.43 32.95 33.13 2,817,618 -0.14(-0.41%)
Apr 19, 2023 32.94 33.42 32.21 33.27 4,330,798 -0.17(-0.50%)
Apr 18, 2023 33.56 33.65 33.13 33.44 3,414,995 +0.02(+0.06%)
Apr 17, 2023 32.88 33.51 32.87 33.42 2,331,208 +0.57(+1.74%)
Apr 14, 2023 33.15 33.42 32.57 32.85 2,331,755 -0.52(-1.56%)
Apr 13, 2023 33.26 33.51 33.22 33.37 2,402,886 +0.20(+0.59%)
Apr 12, 2023 33.80 34.01 33.10 33.17 2,300,888 -0.44(-1.32%)
Apr 11, 2023 33.35 33.92 32.98 33.62 2,809,708 +0.26(+0.77%)
Apr 10, 2023 32.75 33.43 32.75 33.36 2,383,728 +0.47(+1.43%)
Apr 06, 2023 32.81 33.08 32.66 32.89 2,648,661 -0.29(-0.86%)
Apr 05, 2023 33.01 33.35 32.87 33.17 2,542,442 -0.13(-0.38%)
Apr 04, 2023 33.68 33.87 33.06 33.30 2,559,372 -0.30(-0.91%)
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.