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 (%)
Jun 28, 2024 34.07 34.34 34.00 34.14 2,938,685 +0.29(+0.85%)
Jun 27, 2024 34.19 34.20 33.60 33.86 2,222,856 -0.34(-0.99%)
Jun 26, 2024 34.11 34.33 33.77 34.19 2,710,337 -0.20(-0.58%)
Jun 25, 2024 34.38 34.65 34.08 34.39 2,898,628 +0.16(+0.46%)
Jun 24, 2024 34.06 34.31 33.80 34.23 1,954,297 +0.00(+0.00%)
Jun 21, 2024 34.16 34.41 33.97 34.23 5,667,430 +0.11(+0.32%)
Jun 20, 2024 33.34 34.18 33.28 34.12 3,700,822 +0.78(+2.35%)
Jun 18, 2024 33.30 33.79 33.28 33.34 2,808,216 +0.12(+0.36%)
Jun 17, 2024 32.98 33.25 32.54 33.22 3,197,151 +0.26(+0.78%)
Jun 14, 2024 32.91 33.14 32.71 32.96 2,426,107 -0.15(-0.45%)
Jun 13, 2024 32.98 33.18 32.86 33.11 2,219,318 -0.09(-0.27%)
Jun 12, 2024 33.39 33.44 32.94 33.20 2,327,278 +0.08(+0.24%)
Jun 11, 2024 33.29 33.55 33.09 33.12 3,186,761 -0.35(-1.04%)
Jun 10, 2024 33.68 33.80 33.23 33.47 3,258,366 -0.42(-1.23%)
Jun 07, 2024 33.88 34.40 33.84 33.89 2,429,596 -0.24(-0.70%)
Jun 06, 2024 34.28 34.68 34.04 34.12 2,732,296 -0.28(-0.81%)
Jun 05, 2024 34.37 34.52 34.05 34.40 2,775,955 +0.11(+0.32%)
Jun 04, 2024 34.41 34.81 34.27 34.29 3,298,067 -0.29(-0.83%)
Jun 03, 2024 34.40 34.77 34.19 34.58 2,872,762 +0.38(+1.10%)
May 31, 2024 34.06 34.57 33.88 34.20 5,538,795 +0.16(+0.47%)
May 30, 2024 33.67 34.35 33.38 34.04 3,432,285 +0.46(+1.36%)
May 29, 2024 33.28 33.77 33.05 33.59 3,063,952 +0.31(+0.93%)
May 28, 2024 33.36 33.64 33.12 33.28 2,563,804 -0.11(-0.33%)
May 24, 2024 32.94 33.41 32.84 33.39 2,058,981 +0.64(+1.94%)
May 23, 2024 32.69 33.06 32.45 32.75 2,563,359 -0.04(-0.12%)
May 22, 2024 32.46 32.81 32.30 32.79 2,295,630 +0.14(+0.43%)
May 21, 2024 32.77 33.07 32.62 32.65 2,219,179 -0.12(-0.36%)
May 20, 2024 32.58 32.84 32.43 32.77 1,921,235 +0.14(+0.43%)
May 17, 2024 32.51 32.65 32.29 32.63 2,243,984 +0.17(+0.52%)
May 16, 2024 32.56 32.78 32.24 32.46 3,953,768 -0.28(-0.85%)
May 15, 2024 33.16 33.24 32.70 32.74 2,479,496 -0.35(-1.05%)
May 14, 2024 33.19 33.38 32.97 33.09 2,644,608 +0.13(+0.39%)
May 13, 2024 33.27 33.59 32.92 32.96 3,094,264 -0.23(-0.69%)
May 10, 2024 33.25 33.52 33.04 33.19 2,504,689 +0.09(+0.27%)
May 09, 2024 33.55 33.93 32.99 33.10 4,316,193 +0.16(+0.48%)
May 08, 2024 32.17 33.01 31.50 32.94 4,306,182 +0.83(+2.60%)
May 07, 2024 32.29 32.55 32.05 32.11 4,383,445 -0.24(-0.74%)
May 06, 2024 32.16 32.36 31.93 32.35 2,629,467 +0.45(+1.40%)
May 03, 2024 31.67 31.92 31.52 31.90 2,604,813 +0.45(+1.42%)
May 02, 2024 31.28 31.47 30.96 31.45 2,024,670 +0.33(+1.05%)
May 01, 2024 30.75 31.32 30.75 31.12 2,273,038 +0.32(+1.03%)
Apr 30, 2024 31.26 31.34 30.71 30.81 3,498,826 -0.56(-1.77%)
Apr 29, 2024 31.07 31.46 31.01 31.36 2,581,724 +0.36(+1.15%)
Apr 26, 2024 31.31 31.48 30.88 31.00 3,187,016 -0.47(-1.48%)
Apr 25, 2024 31.22 31.57 31.06 31.47 2,408,116 -0.03(-0.09%)
Apr 24, 2024 31.33 31.63 31.17 31.50 2,410,651 +0.00(+0.00%)
Apr 23, 2024 31.27 31.60 31.15 31.50 1,985,031 +0.31(+0.99%)
Apr 22, 2024 31.39 31.39 31.03 31.19 2,447,788 +0.01(+0.03%)
Apr 19, 2024 30.69 31.31 30.67 31.18 2,452,965 +0.62(+2.01%)
Apr 18, 2024 30.43 30.71 30.19 30.57 2,042,703 +0.31(+1.02%)
Apr 17, 2024 30.44 30.55 30.10 30.26 2,121,132 +0.06(+0.20%)
Apr 16, 2024 30.11 30.40 29.88 30.20 3,151,713 +0.05(+0.16%)
Apr 15, 2024 29.89 30.84 29.82 30.15 4,645,863 +0.26(+0.86%)
Apr 12, 2024 30.40 30.49 29.86 29.89 2,364,745 -0.65(-2.11%)
Apr 11, 2024 30.68 30.84 30.17 30.54 2,573,426 -0.13(-0.42%)
Apr 10, 2024 30.73 30.89 30.38 30.67 2,706,452 -0.48(-1.53%)
Apr 09, 2024 31.01 31.32 30.86 31.14 3,686,836 +0.14(+0.45%)
Apr 08, 2024 30.75 31.19 30.54 31.00 3,693,606 +0.19(+0.61%)
Apr 05, 2024 31.01 31.21 30.75 30.82 6,168,964 -0.12(-0.39%)
Apr 04, 2024 31.36 31.60 30.89 30.94 3,259,395 -0.27(-0.86%)
Apr 03, 2024 30.83 31.25 30.62 31.20 2,798,356 +0.38(+1.22%)
Apr 02, 2024 31.10 31.54 30.73 30.83 2,275,918 -0.32(-1.02%)
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.