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 (%)
Mar 28, 2024 31.03 31.15 31.02 31.06 4,178,727 +0.10(+0.32%)
Mar 27, 2024 30.62 31.01 30.44 30.96 3,814,043 +0.59(+1.93%)
Mar 26, 2024 30.15 30.60 29.95 30.38 3,441,926 +0.36(+1.19%)
Mar 25, 2024 29.99 30.24 29.87 30.02 3,227,284 +0.18(+0.60%)
Mar 22, 2024 30.38 30.57 29.69 29.84 2,012,561 -0.47(-1.54%)
Mar 21, 2024 30.16 30.36 29.86 30.31 2,635,074 +0.29(+0.96%)
Mar 20, 2024 29.47 30.23 29.34 30.02 3,066,846 +0.41(+1.38%)
Mar 19, 2024 29.56 29.84 29.42 29.61 2,753,174 +0.10(+0.34%)
Mar 18, 2024 29.48 29.68 29.15 29.51 2,886,370 +0.16(+0.54%)
Mar 15, 2024 29.10 29.66 29.10 29.36 6,009,850 +0.23(+0.78%)
Mar 14, 2024 29.49 29.60 28.95 29.13 3,386,232 -0.46(-1.54%)
Mar 13, 2024 29.31 29.77 29.31 29.58 3,398,294 +0.32(+1.09%)
Mar 12, 2024 29.80 29.84 29.10 29.27 2,780,842 -0.47(-1.57%)
Mar 11, 2024 28.72 29.95 28.72 29.73 3,585,563 +1.06(+3.71%)
Mar 08, 2024 28.52 28.80 28.48 28.67 3,311,336 +0.20(+0.70%)
Mar 07, 2024 28.25 28.53 28.16 28.47 4,033,758 +0.24(+0.84%)
Mar 06, 2024 28.58 28.87 28.10 28.23 4,151,556 -0.40(-1.39%)
Mar 05, 2024 28.45 29.13 28.23 28.63 4,574,756 +0.04(+0.14%)
Mar 04, 2024 28.83 28.86 27.96 28.59 3,961,449 -0.37(-1.29%)
Mar 01, 2024 29.39 29.43 28.78 28.96 3,267,943 -0.36(-1.24%)
Feb 29, 2024 29.18 29.64 29.10 29.33 5,293,995 +0.34(+1.19%)
Feb 28, 2024 29.07 29.17 28.93 28.98 2,899,669 -0.13(-0.44%)
Feb 27, 2024 29.25 29.41 29.03 29.11 2,766,298 -0.06(-0.20%)
Feb 26, 2024 29.62 29.81 29.12 29.17 2,984,019 -0.59(-1.98%)
Feb 23, 2024 29.55 29.97 29.21 29.76 3,685,742 +0.37(+1.27%)
Feb 22, 2024 29.43 29.64 29.16 29.39 2,690,090 -0.10(-0.33%)
Feb 21, 2024 29.59 29.68 29.06 29.49 3,115,717 -0.14(-0.47%)
Feb 20, 2024 29.81 30.00 29.59 29.62 2,796,162 -0.34(-1.15%)
Feb 16, 2024 30.02 30.14 29.70 29.97 2,819,080 -0.12(-0.39%)
Feb 15, 2024 29.79 30.31 29.77 30.09 4,290,007 +0.31(+1.02%)
Feb 14, 2024 29.34 29.86 29.18 29.78 3,656,255 +0.55(+1.89%)
Feb 13, 2024 29.58 29.70 28.83 29.23 3,846,832 -0.74(-2.46%)
Feb 12, 2024 29.27 30.10 29.24 29.97 5,135,938 +0.66(+2.25%)
Feb 09, 2024 28.44 29.39 28.30 29.31 6,455,439 +0.97(+3.44%)
Feb 08, 2024 29.29 29.40 28.07 28.33 7,469,685 -0.68(-2.34%)
Feb 07, 2024 32.36 32.45 28.95 29.01 8,047,319 -2.12(-6.80%)
Feb 06, 2024 30.84 31.32 30.73 31.13 4,551,478 +0.21(+0.67%)
Feb 05, 2024 31.06 31.28 30.90 30.92 3,621,576 -0.38(-1.23%)
Feb 02, 2024 31.70 31.81 31.24 31.31 2,601,674 -0.60(-1.88%)
Feb 01, 2024 31.89 32.00 31.29 31.91 2,676,132 +0.11(+0.34%)
Jan 31, 2024 31.85 32.29 31.64 31.80 3,580,813 +0.00(+0.00%)
Jan 30, 2024 31.78 31.96 31.66 31.80 1,873,898 -0.05(-0.15%)
Jan 29, 2024 31.67 31.87 31.56 31.85 2,276,118 +0.13(+0.40%)
Jan 26, 2024 31.73 31.81 31.57 31.72 1,734,674 +0.09(+0.28%)
Jan 25, 2024 31.20 31.73 31.15 31.63 2,921,438 +0.71(+2.29%)
Jan 24, 2024 31.28 31.30 30.82 30.92 1,769,150 -0.11(-0.35%)
Jan 23, 2024 30.92 31.21 30.71 31.03 2,923,818 +0.25(+0.80%)
Jan 22, 2024 30.70 30.95 30.59 30.79 2,532,654 +0.24(+0.77%)
Jan 19, 2024 30.53 30.63 30.11 30.55 2,730,797 +0.16(+0.52%)
Jan 18, 2024 30.30 30.55 29.99 30.39 3,223,527 +0.23(+0.75%)
Jan 17, 2024 30.03 30.50 29.92 30.17 2,625,206 -0.11(-0.36%)
Jan 16, 2024 30.44 30.55 30.04 30.27 3,824,345 -0.38(-1.25%)
Jan 12, 2024 30.47 30.77 30.33 30.66 3,249,401 +0.24(+0.78%)
Jan 11, 2024 30.22 30.47 29.91 30.42 5,759,933 +0.23(+0.75%)
Jan 10, 2024 29.71 30.34 29.37 30.20 5,225,609 +0.40(+1.36%)
Jan 09, 2024 29.91 30.06 29.70 29.79 2,596,387 -0.29(-0.95%)
Jan 08, 2024 29.63 30.15 29.55 30.08 2,403,281 +0.40(+1.36%)
Jan 05, 2024 29.60 30.04 29.50 29.67 2,304,129 +0.08(+0.27%)
Jan 04, 2024 29.76 29.83 29.34 29.59 2,983,568 +0.06(+0.20%)
Jan 03, 2024 29.68 29.95 29.43 29.54 3,540,287 -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.