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 28, 2013 27.93 28.38 27.92 28.23 12,439,428 +0.26(+0.93%)
Mar 27, 2013 27.94 28.03 27.69 27.97 8,265,751 -0.09(-0.33%)
Mar 26, 2013 28.02 28.15 27.93 28.06 8,747,795 +0.09(+0.33%)
Mar 25, 2013 28.14 28.27 27.65 27.97 18,750,202 -0.06(-0.20%)
Mar 22, 2013 27.78 28.04 27.70 28.03 16,104,149 +0.40(+1.44%)
Mar 21, 2013 27.62 27.80 27.46 27.63 16,677,305 -0.18(-0.63%)
Mar 20, 2013 27.67 27.90 27.56 27.80 11,591,961 +0.39(+1.42%)
Mar 19, 2013 27.96 27.98 27.12 27.41 21,824,904 -0.49(-1.76%)
Mar 18, 2013 27.78 28.10 27.58 27.90 12,798,043 -0.18(-0.66%)
Mar 15, 2013 28.23 28.40 28.00 28.09 20,382,232 -0.27(-0.95%)
Mar 14, 2013 28.26 28.37 28.15 28.36 12,094,864 +0.18(+0.62%)
Mar 13, 2013 28.27 28.27 27.89 28.18 15,532,830 -0.01(-0.03%)
Mar 12, 2013 28.40 28.40 27.87 28.19 22,260,582 -0.20(-0.72%)
Mar 11, 2013 28.15 28.40 28.12 28.40 9,687,781 +0.11(+0.39%)
Mar 08, 2013 27.78 28.46 27.68 28.28 20,797,482 +0.57(+2.07%)
Mar 07, 2013 27.62 27.82 27.54 27.71 18,631,636 +0.07(+0.27%)
Mar 06, 2013 28.10 28.20 27.64 27.64 19,881,706 -0.30(-1.06%)
Mar 05, 2013 27.43 28.00 27.40 27.93 26,717,432 +0.65(+2.37%)
Mar 04, 2013 26.68 27.30 26.54 27.29 19,700,886 +0.32(+1.20%)
Mar 01, 2013 26.52 26.98 26.35 26.96 16,378,784 +0.31(+1.15%)
Feb 28, 2013 26.60 26.80 26.54 26.66 14,468,659 +0.00(+0.00%)
Feb 27, 2013 26.17 26.75 26.15 26.66 21,453,644 +0.47(+1.80%)
Feb 26, 2013 25.98 26.24 25.92 26.18 26,187,940 +0.28(+1.07%)
Feb 25, 2013 26.53 26.68 25.89 25.91 20,130,726 -0.53(-1.99%)
Feb 22, 2013 26.22 26.43 26.16 26.43 12,597,444 +0.30(+1.13%)
Feb 21, 2013 26.47 26.47 26.06 26.14 16,875,744 -0.42(-1.57%)
Feb 20, 2013 27.02 27.11 26.49 26.55 23,434,672 -0.43(-1.61%)
Feb 19, 2013 26.70 27.00 26.67 26.99 23,286,708 +0.25(+0.93%)
Feb 15, 2013 26.41 26.77 26.34 26.74 34,029,364 +0.38(+1.44%)
Feb 14, 2013 26.12 26.54 26.11 26.36 19,696,564 +0.16(+0.60%)
Feb 13, 2013 26.38 26.40 26.14 26.20 15,960,293 -0.02(-0.07%)
Feb 12, 2013 26.14 26.30 26.09 26.22 13,287,868 +0.03(+0.11%)
Feb 11, 2013 26.41 26.42 26.03 26.19 15,910,575 -0.14(-0.53%)
Feb 08, 2013 25.68 26.33 25.62 26.33 25,837,432 +0.83(+3.27%)
Feb 07, 2013 25.32 25.91 25.30 25.50 58,123,764 -0.61(-2.34%)
Feb 06, 2013 26.13 26.19 25.97 26.11 43,440,240 -0.12(-0.46%)
Feb 05, 2013 25.93 26.27 25.80 26.23 27,451,306 +0.37(+1.43%)
Feb 04, 2013 25.83 26.00 25.74 25.86 21,837,334 -0.19(-0.75%)
Feb 01, 2013 26.03 26.30 25.91 26.05 31,198,276 +0.39(+1.51%)
Jan 31, 2013 25.86 25.98 25.56 25.67 17,365,244 -0.15(-0.57%)
Jan 30, 2013 25.60 26.11 25.54 25.81 33,251,610 +0.11(+0.43%)
Jan 29, 2013 25.41 25.75 25.28 25.70 17,686,462 +0.20(+0.80%)
Jan 28, 2013 25.48 25.85 25.36 25.50 30,537,142 +0.32(+1.29%)
Jan 25, 2013 25.16 25.26 24.96 25.18 16,802,788 +0.14(+0.55%)
Jan 24, 2013 25.39 25.54 25.02 25.04 46,069,108 -0.32(-1.28%)
Jan 23, 2013 25.11 25.36 25.04 25.36 18,470,594 +0.22(+0.88%)
Jan 22, 2013 25.26 25.26 24.95 25.14 15,837,080 -0.08(-0.33%)
Jan 18, 2013 25.37 25.43 25.09 25.22 16,590,624 -0.19(-0.76%)
Jan 17, 2013 25.18 25.51 25.06 25.42 25,489,950 +0.44(+1.78%)
Jan 16, 2013 24.88 25.10 24.88 24.97 10,667,756 -0.05(-0.19%)
Jan 15, 2013 24.63 25.04 24.56 25.02 16,327,554 +0.22(+0.90%)
Jan 14, 2013 24.72 24.93 24.71 24.80 11,540,622 -0.12(-0.48%)
Jan 11, 2013 24.89 24.98 24.80 24.92 15,017,605 -0.04(-0.15%)
Jan 10, 2013 24.89 24.99 24.68 24.95 23,805,932 +0.54(+2.20%)
Jan 09, 2013 24.24 24.49 24.15 24.42 12,552,806 +0.24(+0.99%)
Jan 08, 2013 24.10 24.31 24.04 24.18 14,295,405 -0.06(-0.27%)
Jan 07, 2013 24.37 24.48 24.14 24.24 8,898,677 -0.28(-1.13%)
Jan 04, 2013 24.37 24.61 24.26 24.52 15,253,872 +0.22(+0.91%)
Jan 03, 2013 24.62 24.65 24.21 24.30 19,114,220 -0.32(-1.32%)
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.