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 (%)
Dec 29, 2023 29.42 29.53 29.20 29.40 2,146,717 -0.07(-0.24%)
Dec 28, 2023 29.45 29.67 29.38 29.47 1,795,612 +0.04(+0.13%)
Dec 27, 2023 29.56 29.70 29.38 29.43 1,886,623 -0.18(-0.60%)
Dec 26, 2023 29.48 29.65 29.16 29.61 2,229,810 +0.07(+0.23%)
Dec 22, 2023 29.82 30.05 29.32 29.54 2,664,472 -0.16(-0.53%)
Dec 21, 2023 29.29 29.75 29.08 29.70 3,793,169 +0.53(+1.80%)
Dec 20, 2023 29.70 29.80 29.13 29.18 3,252,099 -0.51(-1.70%)
Dec 19, 2023 29.45 29.70 29.34 29.68 3,815,758 +0.30(+1.01%)
Dec 18, 2023 29.69 29.75 29.24 29.38 4,265,070 -0.13(-0.44%)
Dec 15, 2023 29.84 29.98 29.27 29.51 10,800,438 -0.29(-0.96%)
Dec 14, 2023 29.70 30.47 29.55 29.80 5,548,347 +0.52(+1.76%)
Dec 13, 2023 28.72 29.34 28.48 29.29 4,004,849 +0.45(+1.55%)
Dec 12, 2023 29.49 29.53 28.72 28.84 2,991,873 -0.58(-1.99%)
Dec 11, 2023 29.69 29.80 29.34 29.42 3,020,891 -0.25(-0.83%)
Dec 08, 2023 29.13 29.89 29.10 29.67 5,196,043 +0.60(+2.08%)
Dec 07, 2023 28.98 29.33 28.91 29.07 3,738,798 +0.12(+0.41%)
Dec 06, 2023 29.30 29.41 28.90 28.95 3,971,980 -0.27(-0.92%)
Dec 05, 2023 29.94 29.94 28.77 29.22 5,010,880 -0.76(-2.55%)
Dec 04, 2023 29.83 30.09 29.70 29.98 5,936,574 +0.05(+0.17%)
Dec 01, 2023 29.34 30.12 29.28 29.93 5,385,165 +0.65(+2.23%)
Nov 30, 2023 29.33 29.50 29.02 29.28 6,699,076 -0.04(-0.14%)
Nov 29, 2023 29.67 29.81 29.10 29.32 4,275,140 -0.28(-0.94%)
Nov 28, 2023 29.89 30.00 29.54 29.59 3,520,232 -0.36(-1.19%)
Nov 27, 2023 30.10 30.17 29.85 29.95 4,560,876 -0.25(-0.82%)
Nov 24, 2023 30.20 30.36 30.16 30.20 1,455,770 +0.11(+0.36%)
Nov 22, 2023 30.11 30.24 29.85 30.09 5,714,030 +0.05(+0.17%)
Nov 21, 2023 30.40 30.59 29.95 30.04 7,506,429 -0.33(-1.08%)
Nov 20, 2023 30.12 30.57 30.00 30.37 5,776,800 +0.28(+0.92%)
Nov 17, 2023 30.06 30.22 29.87 30.09 3,677,288 +0.28(+0.93%)
Nov 16, 2023 30.29 30.45 29.55 29.81 8,992,677 -0.39(-1.28%)
Nov 15, 2023 29.82 30.37 29.82 30.20 3,157,714 +0.38(+1.26%)
Nov 14, 2023 29.92 30.26 29.80 29.82 3,185,389 +0.50(+1.69%)
Nov 13, 2023 29.62 29.78 29.16 29.33 2,465,970 -0.54(-1.79%)
Nov 10, 2023 29.47 30.01 29.37 29.86 3,657,854 +0.45(+1.52%)
Nov 09, 2023 31.13 31.37 29.38 29.41 4,933,096 -0.84(-2.78%)
Nov 08, 2023 30.55 30.55 30.13 30.26 4,773,991 -0.41(-1.33%)
Nov 07, 2023 31.03 31.10 30.65 30.66 3,653,806 -0.36(-1.15%)
Nov 06, 2023 31.44 31.54 30.81 31.02 2,649,820 -0.52(-1.63%)
Nov 03, 2023 30.79 32.46 30.56 31.54 4,148,320 +0.86(+2.81%)
Nov 02, 2023 28.86 31.14 28.41 30.67 5,470,895 +0.49(+1.61%)
Nov 01, 2023 30.14 30.31 29.78 30.19 3,995,607 +0.07(+0.23%)
Oct 31, 2023 29.40 30.22 29.35 30.12 5,790,797 +0.79(+2.70%)
Oct 30, 2023 29.33 29.49 29.11 29.33 3,668,157 +0.15(+0.51%)
Oct 27, 2023 29.47 29.77 29.13 29.18 2,280,129 -0.36(-1.21%)
Oct 26, 2023 29.94 29.97 29.25 29.53 2,934,344 -0.45(-1.49%)
Oct 25, 2023 30.16 30.38 29.94 29.98 2,766,948 -0.20(-0.66%)
Oct 24, 2023 30.42 30.64 30.06 30.18 1,627,134 -0.05(-0.16%)
Oct 23, 2023 30.38 30.64 30.13 30.23 1,851,180 -0.12(-0.39%)
Oct 20, 2023 30.57 30.70 30.32 30.35 2,128,623 -0.23(-0.75%)
Oct 19, 2023 31.36 31.37 30.56 30.57 2,895,010 -0.70(-2.25%)
Oct 18, 2023 31.49 31.74 31.22 31.28 2,118,378 -0.35(-1.10%)
Oct 17, 2023 31.23 31.83 31.15 31.62 2,230,211 +0.29(+0.92%)
Oct 16, 2023 30.79 31.56 30.84 31.34 2,512,257 +0.66(+2.16%)
Oct 13, 2023 30.61 30.81 30.49 30.67 2,742,247 +0.20(+0.65%)
Oct 12, 2023 31.02 31.02 30.35 30.47 1,936,980 -0.44(-1.41%)
Oct 11, 2023 31.09 31.37 30.78 30.91 2,010,847 -0.08(-0.26%)
Oct 10, 2023 30.79 31.13 30.72 30.99 2,103,745 +0.29(+0.94%)
Oct 09, 2023 29.94 30.79 29.85 30.70 2,965,914 +0.59(+1.97%)
Oct 06, 2023 29.68 30.23 29.59 30.11 3,120,835 +0.18(+0.60%)
Oct 05, 2023 30.05 30.24 29.62 29.93 2,151,120 -0.11(-0.36%)
Oct 04, 2023 29.94 30.18 29.45 30.04 2,753,784 +0.11(+0.36%)
Oct 03, 2023 30.43 30.47 29.82 29.93 3,448,196 -0.64(-2.11%)
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.