Skip to main content

Twenty-First Century Fox (NQ: FOXA )

42.00 -0.03 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 30.55 30.90 30.41 30.83 12,634,356 +0.46(+1.51%)
Feb 27, 2014 30.06 30.44 30.04 30.37 7,424,536 +0.19(+0.64%)
Feb 26, 2014 30.48 30.63 30.12 30.18 9,865,127 -0.33(-1.08%)
Feb 25, 2014 30.51 30.76 30.41 30.51 8,142,909 +0.02(+0.06%)
Feb 24, 2014 30.43 30.89 30.28 30.49 13,088,025 +0.21(+0.70%)
Feb 21, 2014 30.00 30.37 29.93 30.28 9,715,425 +0.25(+0.83%)
Feb 20, 2014 30.27 30.27 29.95 30.03 10,438,131 -0.09(-0.31%)
Feb 19, 2014 30.19 30.41 30.09 30.12 10,363,570 -0.24(-0.79%)
Feb 18, 2014 30.00 30.54 30.00 30.36 14,038,664 +0.40(+1.35%)
Feb 14, 2014 29.24 29.95 29.95 29.95 9,930,599 +0.32(+1.09%)
Feb 13, 2014 29.84 30.17 29.61 29.63 13,768,298 -0.30(-1.01%)
Feb 12, 2014 29.46 30.03 29.46 29.94 19,739,472 +0.39(+1.31%)
Feb 11, 2014 29.35 29.73 29.33 29.55 10,936,048 +0.00(+0.00%)
Feb 10, 2014 29.55 29.71 29.31 29.55 11,073,233 -0.08(-0.28%)
Feb 07, 2014 29.70 29.83 29.30 29.63 13,479,378 +0.08(+0.28%)
Feb 06, 2014 28.75 30.29 28.72 29.55 20,065,242 +0.40(+1.36%)
Feb 05, 2014 28.53 29.28 28.34 29.16 19,118,534 +0.15(+0.51%)
Feb 04, 2014 28.59 29.28 28.49 29.01 27,307,602 +0.62(+2.20%)
Feb 03, 2014 29.23 29.43 28.21 28.38 18,873,752 -0.86(-2.95%)
Jan 31, 2014 28.87 29.56 28.85 29.25 17,132,660 -0.18(-0.62%)
Jan 30, 2014 28.55 29.73 28.42 29.43 18,392,106 +1.19(+4.20%)
Jan 29, 2014 28.47 28.80 28.19 28.25 20,819,378 -0.50(-1.73%)
Jan 28, 2014 28.62 28.98 28.51 28.74 13,738,916 +0.20(+0.71%)
Jan 27, 2014 28.65 28.91 28.36 28.54 16,563,059 -0.20(-0.70%)
Jan 24, 2014 28.96 29.04 28.66 28.74 16,285,872 -0.43(-1.48%)
Jan 23, 2014 29.29 29.43 29.00 29.17 16,817,042 -0.30(-1.03%)
Jan 22, 2014 29.35 29.71 29.18 29.48 14,429,774 +0.14(+0.47%)
Jan 21, 2014 29.47 29.50 29.12 29.34 18,743,626 -0.11(-0.37%)
Jan 17, 2014 29.62 29.45 29.45 29.45 19,363,776 -0.40(-1.32%)
Jan 16, 2014 29.97 30.09 29.76 29.84 8,677,289 -0.13(-0.43%)
Jan 15, 2014 29.69 30.30 29.55 29.97 17,126,610 +0.28(+0.96%)
Jan 14, 2014 29.73 29.79 29.19 29.69 32,731,648 -0.05(-0.15%)
Jan 13, 2014 30.53 30.72 29.64 29.73 24,347,614 -1.02(-3.32%)
Jan 10, 2014 30.70 30.81 30.28 30.75 21,253,114 -0.04(-0.12%)
Jan 09, 2014 31.22 31.33 30.51 30.79 27,414,660 -0.82(-2.59%)
Jan 08, 2014 32.04 32.09 31.52 31.61 8,601,599 -0.53(-1.66%)
Jan 07, 2014 32.14 32.40 32.02 32.14 6,395,577 +0.16(+0.49%)
Jan 06, 2014 32.45 32.55 31.98 31.99 11,538,684 -0.37(-1.14%)
Jan 03, 2014 32.63 32.86 32.32 32.35 6,678,490 -0.40(-1.21%)
Jan 02, 2014 32.60 32.86 32.42 32.75 11,999,797 +0.42(+1.31%)
Dec 31, 2013 32.17 32.33 32.33 32.33 7,234,597 +0.14(+0.43%)
Dec 30, 2013 31.77 32.38 31.72 32.19 8,210,371 +0.06(+0.17%)
Dec 27, 2013 32.23 32.29 32.04 32.13 12,237,852 -0.02(-0.06%)
Dec 26, 2013 31.96 32.21 31.77 32.15 5,899,426 +0.17(+0.55%)
Dec 24, 2013 31.79 31.99 31.57 31.98 2,953,037 +0.18(+0.58%)
Dec 23, 2013 31.71 31.80 31.47 31.79 7,172,917 +0.27(+0.85%)
Dec 20, 2013 31.23 31.77 31.23 31.53 22,748,618 +0.30(+0.97%)
Dec 19, 2013 30.67 31.32 30.63 31.22 15,524,573 +0.47(+1.52%)
Dec 18, 2013 30.39 30.80 30.01 30.75 15,287,979 +0.55(+1.83%)
Dec 17, 2013 30.32 30.32 29.82 30.20 10,805,768 +0.02(+0.06%)
Dec 16, 2013 30.43 30.56 30.12 30.18 9,094,628 -0.08(-0.27%)
Dec 13, 2013 30.03 30.48 29.81 30.27 9,057,966 +0.25(+0.83%)
Dec 12, 2013 29.79 30.17 29.64 30.02 10,733,584 -0.03(-0.09%)
Dec 11, 2013 30.60 30.60 29.98 30.05 10,192,193 -0.43(-1.42%)
Dec 10, 2013 30.24 30.64 30.23 30.48 8,841,718 +0.06(+0.18%)
Dec 09, 2013 30.58 30.70 30.33 30.42 8,417,996 -0.04(-0.12%)
Dec 06, 2013 30.61 30.74 30.11 30.46 0 +0.37(+1.22%)
Dec 05, 2013 30.21 30.31 29.92 30.09 0 -0.16(-0.52%)
Dec 04, 2013 30.29 30.62 30.10 30.25 0 -0.28(-0.93%)
Dec 03, 2013 30.61 30.82 30.29 30.53 9,160,785 -0.28(-0.92%)
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.