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 29, 2016 27.94 28.02 27.37 27.81 10,874,226 -0.40(-1.43%)
Apr 28, 2016 28.21 28.48 27.94 28.22 9,898,099 -0.12(-0.42%)
Apr 27, 2016 28.35 28.57 27.99 28.34 15,599,397 -0.12(-0.42%)
Apr 26, 2016 28.60 28.72 28.28 28.46 7,671,846 -0.09(-0.32%)
Apr 25, 2016 28.40 28.61 28.29 28.55 8,693,876 +0.12(+0.42%)
Apr 22, 2016 27.93 28.44 27.93 28.43 7,872,036 +0.55(+1.98%)
Apr 21, 2016 27.58 28.14 27.58 27.88 8,264,365 +0.22(+0.80%)
Apr 20, 2016 27.56 27.96 27.38 27.66 11,945,483 -0.19(-0.69%)
Apr 19, 2016 27.99 28.35 27.82 27.85 10,546,700 -0.08(-0.30%)
Apr 18, 2016 27.51 28.13 27.45 27.93 12,342,998 +0.35(+1.27%)
Apr 15, 2016 27.55 27.68 27.29 27.58 14,043,156 +0.15(+0.54%)
Apr 14, 2016 27.57 27.57 27.24 27.44 9,342,380 +0.05(+0.17%)
Apr 13, 2016 27.12 27.59 27.10 27.39 12,657,584 +0.47(+1.74%)
Apr 12, 2016 26.32 27.10 26.32 26.92 14,762,184 +0.70(+2.66%)
Apr 11, 2016 26.43 26.62 26.20 26.22 7,091,574 -0.06(-0.21%)
Apr 08, 2016 26.53 26.72 26.23 26.28 9,897,970 +0.04(+0.14%)
Apr 07, 2016 25.93 26.48 25.93 26.24 12,460,900 -0.30(-1.14%)
Apr 06, 2016 26.05 26.58 26.05 26.54 8,336,192 +0.49(+1.87%)
Apr 05, 2016 26.08 26.31 25.95 26.06 7,794,182 -0.21(-0.80%)
Apr 04, 2016 26.26 26.55 26.15 26.27 7,139,641 -0.01(-0.04%)
Apr 01, 2016 25.58 26.40 25.43 26.28 13,079,546 +0.65(+2.55%)
Mar 31, 2016 25.72 25.77 25.55 25.63 9,624,465 -0.03(-0.11%)
Mar 30, 2016 25.70 25.80 25.56 25.65 6,201,562 +0.07(+0.29%)
Mar 29, 2016 25.52 25.68 25.31 25.58 9,264,198 -0.06(-0.22%)
Mar 28, 2016 25.67 25.83 25.52 25.63 6,777,864 +0.13(+0.50%)
Mar 24, 2016 25.35 25.51 25.51 25.51 6,081,344 -0.04(-0.14%)
Mar 23, 2016 25.72 25.79 25.48 25.54 6,733,962 -0.16(-0.61%)
Mar 22, 2016 25.62 25.87 25.53 25.70 8,162,596 -0.01(-0.04%)
Mar 21, 2016 25.98 26.20 25.68 25.71 6,453,478 -0.24(-0.92%)
Mar 18, 2016 25.97 26.10 25.64 25.95 23,288,946 +0.05(+0.18%)
Mar 17, 2016 25.59 26.23 25.54 25.90 10,478,997 +0.06(+0.21%)
Mar 16, 2016 25.19 25.97 25.19 25.85 11,351,328 +0.27(+1.04%)
Mar 15, 2016 25.40 25.74 25.32 25.58 6,642,442 +0.01(+0.04%)
Mar 14, 2016 25.52 25.67 25.39 25.57 5,025,414 -0.09(-0.36%)
Mar 11, 2016 25.12 25.69 25.12 25.66 9,092,891 +0.43(+1.71%)
Mar 10, 2016 25.05 25.59 25.00 25.23 10,089,626 -0.23(-0.90%)
Mar 09, 2016 25.39 25.54 25.19 25.46 8,463,676 +0.23(+0.91%)
Mar 08, 2016 25.54 25.54 25.17 25.23 11,445,450 -0.41(-1.61%)
Mar 07, 2016 25.24 25.87 25.24 25.64 10,000,243 +0.09(+0.36%)
Mar 04, 2016 25.63 25.63 25.15 25.55 9,417,916 -0.04(-0.14%)
Mar 03, 2016 25.41 25.60 25.26 25.59 8,105,591 +0.23(+0.91%)
Mar 02, 2016 25.67 25.68 25.20 25.36 8,216,908 -0.19(-0.76%)
Mar 01, 2016 24.99 25.65 24.84 25.55 10,791,245 +0.72(+2.89%)
Feb 29, 2016 24.94 25.02 24.71 24.84 14,357,002 -0.06(-0.22%)
Feb 26, 2016 25.28 25.38 24.88 24.89 9,434,515 -0.28(-1.10%)
Feb 25, 2016 25.26 25.26 24.69 25.17 9,082,821 +0.06(+0.22%)
Feb 24, 2016 24.55 25.17 24.31 25.11 9,679,798 +0.34(+1.37%)
Feb 23, 2016 24.95 25.21 24.75 24.77 11,882,527 -0.37(-1.46%)
Feb 22, 2016 24.66 25.39 24.66 25.14 12,564,650 +0.67(+2.74%)
Feb 19, 2016 24.04 24.61 23.98 24.47 11,392,438 +0.20(+0.83%)
Feb 18, 2016 24.26 24.40 23.85 24.27 12,108,581 -0.06(-0.26%)
Feb 17, 2016 23.89 24.59 23.64 24.33 16,610,802 +0.79(+3.36%)
Feb 16, 2016 22.91 23.54 22.68 23.54 10,633,729 +0.97(+4.32%)
Feb 12, 2016 23.01 22.56 22.56 22.56 14,208,951 -0.12(-0.53%)
Feb 11, 2016 21.92 22.90 21.92 22.68 21,586,912 +0.32(+1.44%)
Feb 10, 2016 21.97 23.07 21.49 22.36 28,349,038 +0.18(+0.81%)
Feb 09, 2016 21.03 22.49 20.83 22.18 34,841,224 -0.42(-1.85%)
Feb 08, 2016 22.76 22.80 22.15 22.60 18,980,722 -0.44(-1.91%)
Feb 05, 2016 23.93 24.24 22.98 23.04 18,352,610 -0.92(-3.85%)
Feb 04, 2016 24.47 24.83 23.85 23.97 17,705,686 -0.38(-1.57%)
Feb 03, 2016 24.12 24.45 23.79 24.35 17,169,298 +0.45(+1.88%)
Feb 02, 2016 24.45 24.50 23.86 23.90 11,353,078 -0.89(-3.60%)
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.