Skip to main content

Twenty-First Century Fox (NQ: FOXA )

29.42 -0.37 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 29.85 29.89 29.23 29.42 3,217,373 -0.37(-1.24%)
Feb 29, 2024 29.64 30.11 29.56 29.79 5,212,072 +0.35(+1.19%)
Feb 28, 2024 29.53 29.62 29.39 29.44 2,854,798 -0.13(-0.44%)
Feb 27, 2024 29.71 29.87 29.48 29.57 2,723,490 -0.06(-0.20%)
Feb 26, 2024 30.09 30.28 29.58 29.63 2,937,842 -0.60(-1.98%)
Feb 23, 2024 30.01 30.45 29.67 30.23 3,628,706 +0.38(+1.27%)
Feb 22, 2024 29.89 30.11 29.62 29.85 2,648,462 -0.10(-0.33%)
Feb 21, 2024 30.05 30.15 29.52 29.95 3,067,502 -0.14(-0.47%)
Feb 20, 2024 30.28 30.48 30.06 30.09 2,752,892 -0.35(-1.15%)
Feb 16, 2024 30.49 30.61 30.17 30.44 2,775,456 -0.12(-0.39%)
Feb 15, 2024 30.26 30.79 30.24 30.56 4,223,620 +0.31(+1.02%)
Feb 14, 2024 29.80 30.33 29.64 30.25 3,599,676 +0.56(+1.89%)
Feb 13, 2024 30.04 30.16 29.29 29.69 3,787,303 -0.75(-2.46%)
Feb 12, 2024 29.73 30.57 29.70 30.44 5,056,461 +0.67(+2.25%)
Feb 09, 2024 28.89 29.86 28.74 29.77 6,355,543 +0.99(+3.44%)
Feb 08, 2024 29.75 29.86 28.52 28.78 7,354,093 -0.69(-2.34%)
Feb 07, 2024 32.87 32.96 29.40 29.47 7,922,789 -2.15(-6.80%)
Feb 06, 2024 31.32 31.81 31.21 31.62 4,481,045 +0.21(+0.67%)
Feb 05, 2024 31.55 31.77 31.39 31.41 3,565,533 -0.39(-1.23%)
Feb 02, 2024 32.20 32.31 31.73 31.80 2,561,414 -0.61(-1.88%)
Feb 01, 2024 32.39 32.50 31.78 32.41 2,634,720 +0.11(+0.34%)
Jan 31, 2024 32.35 32.80 32.14 32.30 3,525,401 +0.00(+0.00%)
Jan 30, 2024 32.28 32.46 32.16 32.30 1,844,900 -0.05(-0.15%)
Jan 29, 2024 32.17 32.38 32.06 32.35 2,240,896 +0.13(+0.40%)
Jan 26, 2024 32.23 32.31 32.06 32.22 1,707,831 +0.09(+0.28%)
Jan 25, 2024 31.69 32.23 31.64 32.13 2,876,230 +0.72(+2.29%)
Jan 24, 2024 31.77 31.79 31.30 31.41 1,741,773 -0.11(-0.35%)
Jan 23, 2024 31.41 31.70 31.19 31.52 2,878,573 +0.25(+0.80%)
Jan 22, 2024 31.18 31.44 31.07 31.27 2,493,462 +0.24(+0.77%)
Jan 19, 2024 31.01 31.11 30.58 31.03 2,688,539 +0.16(+0.52%)
Jan 18, 2024 30.78 31.03 30.46 30.87 3,173,644 +0.23(+0.75%)
Jan 17, 2024 30.50 30.98 30.39 30.64 2,584,582 -0.11(-0.36%)
Jan 16, 2024 30.92 31.03 30.51 30.75 3,765,164 -0.39(-1.25%)
Jan 12, 2024 30.95 31.25 30.81 31.14 3,199,118 +0.24(+0.78%)
Jan 11, 2024 30.70 30.95 30.38 30.90 5,670,799 +0.23(+0.75%)
Jan 10, 2024 30.18 30.82 29.83 30.67 5,144,744 +0.41(+1.35%)
Jan 09, 2024 30.38 30.54 30.17 30.26 2,556,209 -0.29(-0.95%)
Jan 08, 2024 30.10 30.62 30.01 30.55 2,366,091 +0.41(+1.36%)
Jan 05, 2024 30.07 30.51 29.96 30.14 2,268,473 +0.08(+0.27%)
Jan 04, 2024 30.23 30.30 29.80 30.06 2,937,398 +0.06(+0.20%)
Jan 03, 2024 30.15 30.42 29.89 30.00 3,485,502 -0.24(-0.79%)
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.