Skip to main content

Fox Corp Cl B (NQ: FOX )

28.62 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.76 33.02 32.05 32.13 833,239 -0.66(-2.00%)
Apr 28, 2022 32.83 33.24 32.54 32.79 890,293 +0.14(+0.41%)
Apr 27, 2022 32.91 33.11 32.14 32.65 1,244,282 -0.22(-0.68%)
Apr 26, 2022 33.76 33.89 32.84 32.87 1,143,012 -1.13(-3.33%)
Apr 25, 2022 33.95 34.16 33.39 34.01 1,131,294 -0.14(-0.42%)
Apr 22, 2022 34.59 34.71 34.02 34.15 809,844 -0.53(-1.53%)
Apr 21, 2022 35.46 35.82 34.59 34.68 1,400,563 -0.58(-1.64%)
Apr 20, 2022 34.92 35.39 33.83 35.26 956,932 +0.27(+0.77%)
Apr 19, 2022 34.92 35.13 34.55 34.99 690,939 +0.22(+0.64%)
Apr 18, 2022 34.71 34.96 34.51 34.77 744,408 +0.12(+0.33%)
Apr 14, 2022 34.79 35.18 34.61 34.65 1,480,940 -0.08(-0.22%)
Apr 13, 2022 34.49 34.82 34.44 34.73 629,533 +0.31(+0.90%)
Apr 12, 2022 34.51 34.88 34.16 34.42 776,394 +0.10(+0.28%)
Apr 11, 2022 34.55 35.08 34.21 34.32 751,167 -0.24(-0.70%)
Apr 08, 2022 34.17 34.83 34.17 34.57 766,298 +0.42(+1.22%)
Apr 07, 2022 34.31 34.58 33.59 34.15 717,768 -0.28(-0.81%)
Apr 06, 2022 34.34 34.50 33.95 34.43 1,008,126 +0.07(+0.20%)
Apr 05, 2022 34.99 35.34 34.20 34.36 784,899 -0.83(-2.36%)
Apr 04, 2022 34.88 35.20 34.06 35.19 638,386 +0.23(+0.66%)
Apr 01, 2022 35.40 35.51 34.71 34.96 797,538 -0.11(-0.30%)
Mar 31, 2022 35.46 35.96 35.03 35.07 703,215 -0.53(-1.49%)
Mar 30, 2022 36.28 36.48 35.47 35.60 1,215,500 -0.71(-1.94%)
Mar 29, 2022 36.40 36.54 36.03 36.31 465,017 +0.28(+0.78%)
Mar 28, 2022 36.49 36.58 35.58 36.03 465,915 -0.53(-1.45%)
Mar 25, 2022 36.33 37.01 36.33 36.56 737,630 +0.24(+0.67%)
Mar 24, 2022 35.93 36.48 35.87 36.32 525,385 +0.38(+1.05%)
Mar 23, 2022 36.34 36.58 35.94 35.94 613,517 -0.56(-1.54%)
Mar 22, 2022 36.54 37.00 36.39 36.50 668,642 +0.21(+0.59%)
Mar 21, 2022 36.38 37.38 36.01 36.29 2,509,793 -0.14(-0.37%)
Mar 18, 2022 35.80 36.48 35.26 36.42 1,842,883 +0.61(+1.70%)
Mar 17, 2022 35.93 35.93 34.72 35.81 1,068,772 -0.36(-0.99%)
Mar 16, 2022 35.56 36.25 35.35 36.17 1,133,004 +0.77(+2.18%)
Mar 15, 2022 34.88 35.43 34.47 35.40 834,493 +0.87(+2.52%)
Mar 14, 2022 35.45 36.04 34.38 34.53 1,342,161 -0.44(-1.27%)
Mar 11, 2022 35.51 36.10 34.92 34.97 761,760 -0.43(-1.20%)
Mar 10, 2022 35.82 36.12 34.98 35.40 1,061,368 -0.78(-2.16%)
Mar 09, 2022 37.45 37.62 36.12 36.18 913,711 -0.74(-2.02%)
Mar 08, 2022 36.85 37.56 36.54 36.92 686,863 +0.16(+0.45%)
Mar 07, 2022 37.65 37.99 36.72 36.76 1,229,807 -1.01(-2.66%)
Mar 04, 2022 37.84 37.94 37.39 37.77 809,568 -0.44(-1.16%)
Mar 03, 2022 38.03 38.54 37.78 38.21 874,510 +0.20(+0.53%)
Mar 02, 2022 36.64 38.45 36.57 38.01 1,135,693 +1.62(+4.46%)
Mar 01, 2022 36.63 36.96 36.15 36.38 1,021,580 -0.37(-1.00%)
Feb 28, 2022 36.23 36.94 36.03 36.75 1,674,548 +0.03(+0.08%)
Feb 25, 2022 35.95 37.01 35.99 36.72 1,000,053 +0.93(+2.60%)
Feb 24, 2022 35.44 35.91 35.01 35.79 1,121,866 -0.16(-0.45%)
Feb 23, 2022 37.01 37.01 35.89 35.95 1,411,126 -0.72(-1.96%)
Feb 22, 2022 36.92 37.28 36.56 36.67 2,045,326 -0.35(-0.93%)
Feb 18, 2022 37.02 0 -0.12(-0.31%)
Feb 17, 2022 37.29 37.69 36.91 37.13 1,376,203 -0.24(-0.64%)
Feb 16, 2022 37.13 37.52 36.68 37.37 1,313,716 -0.19(-0.51%)
Feb 15, 2022 37.48 38.17 37.36 37.57 1,144,319 +0.35(+0.93%)
Feb 14, 2022 38.03 38.18 37.11 37.22 1,012,655 -0.67(-1.77%)
Feb 11, 2022 38.24 38.90 37.78 37.89 1,124,726 -0.58(-1.50%)
Feb 10, 2022 38.04 39.30 37.74 38.47 1,335,122 +0.12(+0.33%)
Feb 09, 2022 36.33 38.41 36.28 38.34 1,790,179 +2.47(+6.88%)
Feb 08, 2022 35.90 36.22 35.59 35.88 950,597 +0.16(+0.46%)
Feb 07, 2022 35.93 36.24 35.62 35.71 830,540 -0.07(-0.19%)
Feb 04, 2022 35.90 36.19 35.48 35.78 841,714 -0.19(-0.53%)
Feb 03, 2022 35.78 35.97 736,875 +0.17(+0.48%)
Feb 02, 2022 35.31 35.94 34.89 35.80 1,061,741 +0.27(+0.76%)
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.