Skip to main content

Twenty-First Century Fox (NQ: FOXA )

31.27 +0.10 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.89 25.94 25.72 25.80 9,561,131 -0.03(-0.11%)
Mar 30, 2016 25.87 25.98 25.73 25.82 6,160,752 +0.07(+0.29%)
Mar 29, 2016 25.68 25.85 25.48 25.75 9,203,235 -0.06(-0.22%)
Mar 28, 2016 25.84 26.00 25.69 25.80 6,733,262 +0.13(+0.50%)
Mar 24, 2016 25.52 25.68 25.68 25.68 6,041,325 -0.04(-0.14%)
Mar 23, 2016 25.89 25.96 25.65 25.71 6,689,649 -0.16(-0.61%)
Mar 22, 2016 25.79 26.05 25.70 25.87 8,108,882 -0.01(-0.04%)
Mar 21, 2016 26.16 26.37 25.85 25.88 6,411,011 -0.24(-0.92%)
Mar 18, 2016 26.14 26.28 25.81 26.12 23,135,692 +0.05(+0.18%)
Mar 17, 2016 25.76 26.41 25.71 26.07 10,410,040 +0.06(+0.21%)
Mar 16, 2016 25.36 26.14 25.36 26.02 11,276,630 +0.27(+1.04%)
Mar 15, 2016 25.56 25.91 25.49 25.75 6,598,731 +0.01(+0.04%)
Mar 14, 2016 25.69 25.84 25.56 25.74 4,992,344 -0.09(-0.36%)
Mar 11, 2016 25.29 25.86 25.29 25.83 9,033,055 +0.43(+1.71%)
Mar 10, 2016 25.21 25.76 25.17 25.40 10,023,231 -0.23(-0.90%)
Mar 09, 2016 25.55 25.71 25.36 25.63 8,407,981 +0.23(+0.91%)
Mar 08, 2016 25.71 25.71 25.33 25.40 11,370,132 -0.42(-1.61%)
Mar 07, 2016 25.41 26.05 25.41 25.81 9,934,436 +0.09(+0.36%)
Mar 04, 2016 25.80 25.80 25.32 25.72 9,355,941 -0.04(-0.14%)
Mar 03, 2016 25.57 25.77 25.43 25.76 8,052,252 +0.23(+0.91%)
Mar 02, 2016 25.84 25.85 25.37 25.53 8,162,836 -0.19(-0.76%)
Mar 01, 2016 25.16 25.82 25.00 25.72 10,720,233 +0.72(+2.89%)
Feb 29, 2016 25.10 25.18 24.87 25.00 14,262,525 -0.06(-0.22%)
Feb 26, 2016 25.44 25.55 25.05 25.06 9,372,431 -0.28(-1.10%)
Feb 25, 2016 25.43 25.43 24.86 25.33 9,023,051 +0.06(+0.22%)
Feb 24, 2016 24.71 25.33 24.47 25.28 9,616,100 +0.34(+1.37%)
Feb 23, 2016 25.12 25.38 24.91 24.93 11,804,334 -0.37(-1.46%)
Feb 22, 2016 24.82 25.55 24.82 25.30 12,481,968 +0.68(+2.74%)
Feb 19, 2016 24.19 24.77 24.14 24.63 11,317,470 +0.20(+0.83%)
Feb 18, 2016 24.42 24.56 24.01 24.43 12,028,900 -0.06(-0.26%)
Feb 17, 2016 24.05 24.75 23.80 24.49 16,501,494 +0.80(+3.36%)
Feb 16, 2016 23.07 23.70 22.83 23.70 10,563,753 +0.98(+4.32%)
Feb 12, 2016 23.16 22.71 22.71 22.71 14,115,449 -0.12(-0.53%)
Feb 11, 2016 22.07 23.06 22.07 22.83 21,444,858 +0.32(+1.44%)
Feb 10, 2016 22.11 23.23 21.63 22.51 28,162,486 +0.18(+0.81%)
Feb 09, 2016 21.17 22.64 20.97 22.33 34,611,948 -0.42(-1.85%)
Feb 08, 2016 22.91 22.95 22.30 22.75 18,855,818 -0.44(-1.91%)
Feb 05, 2016 24.08 24.40 23.13 23.20 18,231,840 -0.93(-3.85%)
Feb 04, 2016 24.63 24.99 24.01 24.13 17,589,174 -0.38(-1.57%)
Feb 03, 2016 24.28 24.62 23.94 24.51 17,056,314 +0.45(+1.88%)
Feb 02, 2016 24.61 24.66 24.01 24.06 11,278,369 -0.90(-3.60%)
Feb 01, 2016 24.83 25.11 24.66 24.95 9,425,812 +0.00(+0.00%)
Jan 29, 2016 24.48 25.04 24.36 24.95 14,401,314 +0.78(+3.21%)
Jan 28, 2016 24.79 24.91 24.03 24.18 14,590,342 -0.42(-1.69%)
Jan 27, 2016 24.87 25.27 24.50 24.59 10,723,782 -0.31(-1.23%)
Jan 26, 2016 24.13 24.93 24.13 24.90 10,100,952 +0.84(+3.50%)
Jan 25, 2016 24.28 24.33 24.03 24.06 17,743,714 -0.35(-1.44%)
Jan 22, 2016 24.07 24.49 24.01 24.41 18,214,812 +0.80(+3.37%)
Jan 21, 2016 23.81 24.02 23.49 23.61 22,222,186 -0.11(-0.47%)
Jan 20, 2016 24.02 24.20 23.08 23.72 23,406,332 -0.67(-2.73%)
Jan 19, 2016 24.56 24.76 24.15 24.39 13,909,170 +0.24(+1.00%)
Jan 15, 2016 23.83 24.15 24.15 24.15 16,031,842 -0.43(-1.73%)
Jan 14, 2016 24.06 25.06 23.93 24.57 17,431,030 +0.63(+2.65%)
Jan 13, 2016 24.38 24.64 23.83 23.94 13,428,088 -0.50(-2.06%)
Jan 12, 2016 24.09 24.57 23.94 24.44 12,319,779 +0.50(+2.09%)
Jan 11, 2016 24.10 24.20 23.70 23.94 11,441,579 -0.01(-0.04%)
Jan 08, 2016 24.12 24.37 23.90 23.95 12,444,910 +0.00(+0.00%)
Jan 07, 2016 24.27 24.56 23.94 23.95 17,233,344 -0.77(-3.11%)
Jan 06, 2016 24.51 25.00 24.23 24.72 21,488,628 +0.12(+0.49%)
Jan 05, 2016 24.54 24.75 24.46 24.60 11,030,517 +0.00(+0.00%)
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.