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 (%)
Apr 30, 2014 29.38 29.71 29.02 29.43 17,305,572 +0.01(+0.03%)
Apr 29, 2014 29.42 29.49 29.04 29.42 10,834,869 +0.21(+0.72%)
Apr 28, 2014 30.05 30.23 28.86 29.21 18,791,884 -0.79(-2.63%)
Apr 25, 2014 30.05 30.18 29.89 30.00 11,991,526 -0.22(-0.73%)
Apr 24, 2014 30.19 30.29 29.94 30.22 10,668,089 +0.15(+0.49%)
Apr 23, 2014 30.10 30.32 29.92 30.07 13,086,423 -0.07(-0.24%)
Apr 22, 2014 29.96 30.45 29.96 30.15 12,825,035 +0.19(+0.64%)
Apr 21, 2014 30.08 30.10 29.57 29.95 8,160,022 +0.06(+0.22%)
Apr 17, 2014 29.55 29.89 29.89 29.89 16,271,752 +0.22(+0.74%)
Apr 16, 2014 29.27 29.67 29.22 29.67 12,989,194 +0.58(+1.99%)
Apr 15, 2014 29.35 29.49 28.67 29.09 14,231,244 -0.22(-0.75%)
Apr 14, 2014 29.50 29.60 29.10 29.31 13,500,026 -0.02(-0.06%)
Apr 11, 2014 29.55 29.69 29.04 29.33 18,540,802 -0.48(-1.60%)
Apr 10, 2014 30.45 30.55 29.66 29.81 19,219,716 -0.63(-2.08%)
Apr 09, 2014 29.75 30.48 29.68 30.44 16,639,051 +0.70(+2.35%)
Apr 08, 2014 29.18 29.93 29.00 29.74 14,361,612 +0.33(+1.13%)
Apr 07, 2014 30.09 30.18 28.85 29.41 29,137,392 -0.80(-2.65%)
Apr 04, 2014 31.26 31.33 30.17 30.21 20,019,704 -0.80(-2.58%)
Apr 03, 2014 31.02 31.39 30.75 31.01 19,298,574 +0.14(+0.45%)
Apr 02, 2014 30.28 31.01 30.18 30.87 20,455,180 +0.51(+1.66%)
Apr 01, 2014 29.57 30.40 29.51 30.37 21,483,894 +0.98(+3.35%)
Mar 31, 2014 29.11 29.55 29.11 29.38 11,948,189 +0.33(+1.14%)
Mar 28, 2014 29.25 29.32 28.80 29.05 15,804,190 -0.06(-0.19%)
Mar 27, 2014 29.39 29.61 29.02 29.11 17,343,870 -0.37(-1.25%)
Mar 26, 2014 29.90 30.25 29.47 29.48 14,487,386 -0.40(-1.35%)
Mar 25, 2014 29.71 30.07 29.60 29.88 13,809,459 +0.22(+0.74%)
Mar 24, 2014 30.07 30.16 29.52 29.66 10,753,243 -0.42(-1.41%)
Mar 21, 2014 30.64 30.78 29.96 30.08 21,735,248 -0.02(-0.06%)
Mar 20, 2014 30.03 30.34 29.91 30.10 13,149,871 -0.23(-0.76%)
Mar 19, 2014 30.14 30.52 30.12 30.33 12,188,792 -0.06(-0.18%)
Mar 18, 2014 29.91 30.46 29.64 30.39 12,627,294 +0.62(+2.07%)
Mar 17, 2014 29.96 30.10 29.72 29.77 11,287,949 +0.09(+0.31%)
Mar 14, 2014 29.40 29.80 29.39 29.68 7,982,137 +0.17(+0.56%)
Mar 13, 2014 30.06 30.21 29.42 29.51 13,307,367 -0.53(-1.77%)
Mar 12, 2014 30.33 30.40 29.95 30.05 13,420,748 -0.26(-0.85%)
Mar 11, 2014 30.95 30.99 30.17 30.30 13,180,205 -0.66(-2.14%)
Mar 10, 2014 31.09 31.20 30.75 30.97 6,474,383 -0.20(-0.65%)
Mar 07, 2014 31.77 31.89 31.10 31.17 11,729,388 -0.40(-1.25%)
Mar 06, 2014 31.32 31.85 31.19 31.56 19,051,908 +0.37(+1.18%)
Mar 05, 2014 31.25 31.54 31.01 31.20 11,456,098 +0.14(+0.44%)
Mar 04, 2014 30.66 31.12 30.57 31.06 12,738,883 +0.67(+2.21%)
Mar 03, 2014 30.66 30.82 30.20 30.39 8,086,455 -0.44(-1.43%)
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%)
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.