Skip to main content

Twenty-First Century Fox (NQ: FOXA )

44.60 -0.07 (-0.15%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 45.26 45.52 44.53 44.67 3,742,336 -0.81(-1.78%)
Nov 06, 2024 45.09 45.55 44.35 45.48 6,280,949 +1.88(+4.31%)
Nov 05, 2024 43.15 43.91 42.78 43.60 7,832,681 +0.60(+1.40%)
Nov 04, 2024 45.63 45.82 42.70 43.00 5,996,156 +1.12(+2.67%)
Nov 01, 2024 42.09 42.20 41.78 41.88 2,934,355 -0.12(-0.29%)
Oct 31, 2024 42.14 42.36 41.85 42.00 2,729,962 -0.03(-0.07%)
Oct 30, 2024 41.99 42.37 41.77 42.03 2,748,063 +0.03(+0.07%)
Oct 29, 2024 42.01 42.23 41.76 42.00 2,425,130 -0.01(-0.02%)
Oct 28, 2024 42.02 42.14 41.77 42.01 2,027,281 +0.30(+0.72%)
Oct 25, 2024 42.10 42.40 41.62 41.71 1,354,703 +0.00(+0.00%)
Oct 24, 2024 41.92 42.02 41.59 41.71 3,851,943 -0.15(-0.36%)
Oct 23, 2024 42.13 42.38 41.83 41.86 1,626,383 -0.37(-0.88%)
Oct 22, 2024 42.06 42.33 42.02 42.23 1,236,550 +0.18(+0.43%)
Oct 21, 2024 42.38 42.53 41.95 42.05 1,578,134 -0.42(-0.99%)
Oct 18, 2024 42.85 42.85 42.38 42.47 1,275,825 -0.10(-0.23%)
Oct 17, 2024 41.96 42.59 41.95 42.57 1,667,446 +0.49(+1.16%)
Oct 16, 2024 41.78 42.20 41.74 42.08 1,286,454 +0.25(+0.60%)
Oct 15, 2024 41.64 42.24 41.56 41.83 2,177,138 +0.28(+0.67%)
Oct 14, 2024 41.56 41.61 41.30 41.55 1,242,892 +0.16(+0.39%)
Oct 11, 2024 41.48 41.80 41.35 41.39 1,797,798 +0.04(+0.10%)
Oct 10, 2024 41.68 41.71 41.24 41.35 1,588,244 -0.39(-0.93%)
Oct 09, 2024 41.50 41.95 41.47 41.74 1,847,518 +0.16(+0.38%)
Oct 08, 2024 41.46 41.83 41.31 41.58 2,455,264 -0.04(-0.10%)
Oct 07, 2024 41.81 41.81 41.13 41.62 1,985,124 -0.19(-0.45%)
Oct 04, 2024 42.06 42.32 41.77 41.81 1,612,979 -0.09(-0.21%)
Oct 03, 2024 41.89 42.00 41.55 41.90 2,127,602 -0.09(-0.21%)
Oct 02, 2024 42.07 42.47 41.92 41.99 2,033,500 -0.33(-0.78%)
Oct 01, 2024 42.23 42.54 41.64 42.32 2,128,328 -0.01(-0.02%)
Sep 30, 2024 42.33 42.51 42.10 42.33 2,410,305 +0.06(+0.14%)
Sep 27, 2024 42.43 42.63 42.18 42.27 1,858,584 -0.03(-0.07%)
Sep 26, 2024 42.01 42.35 41.87 42.30 4,166,883 +0.32(+0.76%)
Sep 25, 2024 42.25 42.38 41.73 41.98 4,046,825 -0.34(-0.80%)
Sep 24, 2024 41.12 42.45 41.06 42.32 4,366,851 +1.21(+2.94%)
Sep 23, 2024 40.44 41.12 40.29 41.11 5,505,380 +0.90(+2.24%)
Sep 20, 2024 40.80 41.20 40.20 40.21 15,009,432 -0.27(-0.67%)
Sep 19, 2024 40.95 40.97 40.37 40.48 2,871,103 -0.12(-0.30%)
Sep 18, 2024 40.47 41.14 40.44 40.60 3,579,776 +0.07(+0.17%)
Sep 17, 2024 39.74 40.87 39.74 40.53 2,946,964 +0.82(+2.06%)
Sep 16, 2024 39.57 40.07 39.34 39.71 3,128,781 +0.05(+0.13%)
Sep 13, 2024 39.08 39.69 39.08 39.66 2,987,505 +0.75(+1.93%)
Sep 12, 2024 39.51 39.52 38.72 38.91 2,407,048 -0.49(-1.24%)
Sep 11, 2024 39.82 39.87 38.97 39.40 2,862,860 -0.49(-1.23%)
Sep 10, 2024 40.00 40.19 39.79 39.89 2,429,317 -0.17(-0.42%)
Sep 09, 2024 40.08 40.45 39.75 40.06 4,603,345 -0.25(-0.62%)
Sep 06, 2024 40.41 40.70 40.13 40.31 2,558,081 -0.11(-0.27%)
Sep 05, 2024 41.32 41.40 40.40 40.42 2,234,020 -0.76(-1.85%)
Sep 04, 2024 40.83 41.58 40.83 41.18 2,554,842 +0.42(+1.03%)
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.