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%)
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.