Skip to main content

Twenty-First Century Fox (NQ: FOXA )

31.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.16(-0.47%)
Apr 18, 2023 33.56 33.65 33.13 33.43 3,414,995 +0.01(+0.03%)
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%)
Apr 03, 2023 33.55 33.79 33.35 33.61 2,884,000 +0.13(+0.38%)
Mar 31, 2023 33.23 33.52 33.16 33.48 3,336,225 +0.37(+1.13%)
Mar 30, 2023 32.82 33.33 32.82 33.10 2,172,162 +0.49(+1.51%)
Mar 29, 2023 32.47 32.77 32.37 32.61 2,590,545 +0.40(+1.25%)
Mar 28, 2023 32.27 32.79 32.16 32.21 3,909,238 -0.86(-2.59%)
Mar 27, 2023 32.67 33.44 32.66 33.06 3,508,054 +0.56(+1.72%)
Mar 24, 2023 32.91 32.92 31.60 32.50 4,844,046 -0.60(-1.81%)
Mar 23, 2023 32.91 33.64 32.83 33.10 2,780,211 +0.34(+1.05%)
Mar 22, 2023 33.13 33.48 32.74 32.76 2,795,676 -0.40(-1.22%)
Mar 21, 2023 33.24 33.51 32.89 33.16 3,444,165 +0.29(+0.90%)
Mar 20, 2023 32.22 33.33 32.12 32.87 3,259,270 +0.69(+2.14%)
Mar 17, 2023 32.23 32.49 32.08 32.18 6,271,896 -0.21(-0.64%)
Mar 16, 2023 31.79 32.49 31.71 32.39 3,810,772 +0.39(+1.23%)
Mar 15, 2023 31.72 32.26 31.70 31.99 2,855,780 -0.35(-1.09%)
Mar 14, 2023 32.22 32.63 31.95 32.35 3,162,689 +0.61(+1.92%)
Mar 13, 2023 32.34 32.47 31.66 31.74 3,750,581 -0.85(-2.59%)
Mar 10, 2023 32.57 32.85 32.25 32.58 3,219,996 -0.13(-0.39%)
Mar 09, 2023 33.96 34.18 32.66 32.71 2,948,690 -1.21(-3.57%)
Mar 08, 2023 34.11 34.42 33.75 33.92 2,214,780 -0.19(-0.55%)
Mar 07, 2023 34.21 34.57 34.06 34.11 2,704,263 -0.11(-0.32%)
Mar 06, 2023 34.57 34.96 34.16 34.21 2,962,811 -0.12(-0.34%)
Mar 03, 2023 34.65 34.74 34.21 34.33 2,493,309 -0.19(-0.54%)
Mar 02, 2023 34.17 34.58 34.08 34.52 2,509,163 +0.30(+0.89%)
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.