Skip to main content

Twenty-First Century Fox (NQ: FOXA )

31.29 +0.12 (+0.38%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 29.40 30.22 29.35 30.12 5,790,797 +0.79(+2.70%)
Oct 30, 2023 29.33 29.49 29.11 29.33 3,668,157 +0.15(+0.51%)
Oct 27, 2023 29.47 29.77 29.13 29.18 2,280,129 -0.36(-1.21%)
Oct 26, 2023 29.94 29.97 29.25 29.53 2,934,344 -0.45(-1.49%)
Oct 25, 2023 30.16 30.38 29.94 29.98 2,766,948 -0.20(-0.66%)
Oct 24, 2023 30.42 30.64 30.06 30.18 1,627,134 -0.05(-0.16%)
Oct 23, 2023 30.38 30.64 30.13 30.23 1,851,180 -0.12(-0.39%)
Oct 20, 2023 30.57 30.70 30.32 30.35 2,128,623 -0.23(-0.75%)
Oct 19, 2023 31.36 31.37 30.56 30.57 2,895,010 -0.70(-2.25%)
Oct 18, 2023 31.49 31.74 31.22 31.28 2,118,378 -0.35(-1.10%)
Oct 17, 2023 31.23 31.83 31.15 31.62 2,230,211 +0.29(+0.92%)
Oct 16, 2023 30.79 31.56 30.84 31.34 2,512,257 +0.66(+2.16%)
Oct 13, 2023 30.61 30.81 30.49 30.67 2,742,247 +0.20(+0.65%)
Oct 12, 2023 31.02 31.02 30.35 30.47 1,936,980 -0.44(-1.41%)
Oct 11, 2023 31.09 31.37 30.78 30.91 2,010,847 -0.08(-0.26%)
Oct 10, 2023 30.79 31.13 30.72 30.99 2,103,745 +0.29(+0.94%)
Oct 09, 2023 29.94 30.79 29.85 30.70 2,965,914 +0.59(+1.97%)
Oct 06, 2023 29.68 30.23 29.59 30.11 3,120,835 +0.18(+0.60%)
Oct 05, 2023 30.05 30.24 29.62 29.93 2,151,120 -0.11(-0.36%)
Oct 04, 2023 29.94 30.18 29.45 30.04 2,753,784 +0.11(+0.36%)
Oct 03, 2023 30.43 30.47 29.82 29.93 3,448,196 -0.64(-2.11%)
Oct 02, 2023 30.80 30.91 30.36 30.57 3,814,329 -0.35(-1.12%)
Sep 29, 2023 31.04 31.28 30.81 30.92 2,547,559 +0.06(+0.19%)
Sep 28, 2023 30.64 31.24 30.61 30.86 2,786,268 +0.22(+0.71%)
Sep 27, 2023 30.71 30.87 30.28 30.64 2,961,516 -0.03(-0.10%)
Sep 26, 2023 30.66 31.15 30.54 30.67 3,043,388 -0.26(-0.83%)
Sep 25, 2023 31.05 31.08 30.85 30.93 3,010,434 -0.14(-0.45%)
Sep 22, 2023 31.88 32.00 31.06 31.07 3,744,982 -0.78(-2.46%)
Sep 21, 2023 30.88 32.11 30.80 31.85 5,452,243 +0.98(+3.18%)
Sep 20, 2023 31.85 31.97 30.86 30.87 5,039,024 -0.93(-2.93%)
Sep 19, 2023 31.54 31.86 31.49 31.80 3,077,674 +0.30(+0.94%)
Sep 18, 2023 31.53 31.61 31.13 31.51 2,745,786 -0.09(-0.28%)
Sep 15, 2023 31.76 32.25 31.55 31.59 7,973,911 -0.15(-0.47%)
Sep 14, 2023 31.41 31.77 31.33 31.74 3,357,761 +0.64(+2.07%)
Sep 13, 2023 31.85 31.96 31.03 31.10 5,034,468 -0.73(-2.30%)
Sep 12, 2023 31.38 31.89 31.20 31.83 3,402,068 +0.44(+1.39%)
Sep 11, 2023 31.08 32.03 31.04 31.40 3,258,258 +0.32(+1.02%)
Sep 08, 2023 30.62 31.08 30.58 31.08 2,936,660 +0.50(+1.62%)
Sep 07, 2023 31.14 31.29 30.53 30.58 3,930,679 -0.52(-1.66%)
Sep 06, 2023 30.97 31.42 30.88 31.10 4,627,275 -0.05(-0.16%)
Sep 05, 2023 30.62 31.70 30.62 31.15 5,556,719 +0.45(+1.45%)
Sep 01, 2023 32.76 32.76 30.67 30.70 7,313,849 -2.06(-6.29%)
Aug 31, 2023 33.12 33.27 32.72 32.76 4,253,328 -0.34(-1.02%)
Aug 30, 2023 32.70 33.18 32.63 33.10 3,310,852 +0.49(+1.49%)
Aug 29, 2023 32.25 32.81 32.18 32.62 4,185,442 +0.40(+1.23%)
Aug 28, 2023 32.08 32.27 31.93 32.22 3,195,166 +0.33(+1.05%)
Aug 25, 2023 32.15 32.33 31.69 31.88 2,397,783 -0.15(-0.46%)
Aug 24, 2023 32.21 32.58 31.85 32.03 4,480,330 -0.35(-1.09%)
Aug 23, 2023 32.36 32.54 32.30 32.39 2,255,162 +0.08(+0.24%)
Aug 22, 2023 32.61 32.81 32.26 32.31 3,025,699 -0.33(-1.02%)
Aug 21, 2023 32.82 32.99 32.50 32.64 3,418,787 -0.25(-0.75%)
Aug 18, 2023 32.21 32.96 32.21 32.89 2,811,969 +0.49(+1.52%)
Aug 17, 2023 33.03 33.14 32.38 32.40 4,440,999 -0.63(-1.91%)
Aug 16, 2023 33.36 33.62 33.02 33.03 3,265,131 -0.41(-1.24%)
Aug 15, 2023 33.04 33.62 32.78 33.44 3,504,280 +0.17(+0.50%)
Aug 14, 2023 33.89 34.03 33.18 33.27 5,934,170 -0.75(-2.20%)
Aug 11, 2023 33.74 34.31 33.64 34.02 2,717,690 +0.11(+0.32%)
Aug 10, 2023 34.26 34.45 33.55 33.91 5,138,743 -0.16(-0.46%)
Aug 09, 2023 34.31 34.81 33.89 34.07 5,967,215 -0.28(-0.80%)
Aug 08, 2023 33.91 34.63 33.78 34.34 15,212,886 +1.82(+5.59%)
Aug 07, 2023 32.73 32.88 32.48 32.52 5,367,116 +0.02(+0.06%)
Aug 04, 2023 32.35 33.01 32.21 32.50 3,635,528 +0.10(+0.30%)
Aug 03, 2023 32.63 32.74 32.16 32.41 3,717,916 -0.36(-1.11%)
Aug 02, 2023 32.64 32.86 32.55 32.77 2,361,437 +0.07(+0.21%)
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.