Skip to main content

Twenty-First Century Fox (NQ: FOXA )

31.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 29.30 29.75 29.30 29.58 11,869,563 +0.33(+1.14%)
Mar 28, 2014 29.44 29.51 28.99 29.25 15,700,190 -0.06(-0.19%)
Mar 27, 2014 29.59 29.81 29.21 29.30 17,229,738 -0.37(-1.25%)
Mar 26, 2014 30.10 30.45 29.66 29.67 14,392,051 -0.41(-1.35%)
Mar 25, 2014 29.90 30.26 29.79 30.08 13,718,585 +0.22(+0.74%)
Mar 24, 2014 30.26 30.36 29.72 29.86 10,682,481 -0.43(-1.41%)
Mar 21, 2014 30.85 30.99 30.16 30.28 21,592,218 -0.02(-0.06%)
Mar 20, 2014 30.23 30.54 30.11 30.30 13,063,338 -0.23(-0.76%)
Mar 19, 2014 30.34 30.73 30.32 30.53 12,108,583 -0.06(-0.18%)
Mar 18, 2014 30.11 30.66 29.84 30.59 12,544,199 +0.62(+2.07%)
Mar 17, 2014 30.16 30.30 29.91 29.97 11,213,668 +0.09(+0.31%)
Mar 14, 2014 29.60 30.00 29.59 29.88 7,929,610 +0.17(+0.56%)
Mar 13, 2014 30.25 30.41 29.62 29.71 13,219,798 -0.54(-1.77%)
Mar 12, 2014 30.53 30.60 30.15 30.25 13,332,433 -0.26(-0.85%)
Mar 11, 2014 31.15 31.20 30.37 30.50 13,093,472 -0.67(-2.14%)
Mar 10, 2014 31.29 31.41 30.95 31.17 6,431,779 -0.20(-0.65%)
Mar 07, 2014 31.98 32.11 31.31 31.37 11,652,202 -0.40(-1.25%)
Mar 06, 2014 31.53 32.06 31.39 31.77 18,926,536 +0.37(+1.18%)
Mar 05, 2014 31.46 31.75 31.22 31.40 11,380,710 +0.14(+0.44%)
Mar 04, 2014 30.87 31.33 30.77 31.26 12,655,054 +0.68(+2.21%)
Mar 03, 2014 30.87 31.02 30.40 30.59 8,033,242 -0.44(-1.43%)
Feb 28, 2014 30.75 31.11 30.62 31.03 12,551,215 +0.46(+1.51%)
Feb 27, 2014 30.25 30.64 30.24 30.57 7,375,678 +0.19(+0.64%)
Feb 26, 2014 30.68 30.83 30.32 30.38 9,800,209 -0.33(-1.08%)
Feb 25, 2014 30.71 30.97 30.61 30.71 8,089,325 +0.02(+0.06%)
Feb 24, 2014 30.63 31.10 30.48 30.69 13,001,899 +0.21(+0.70%)
Feb 21, 2014 30.20 30.57 30.13 30.48 9,651,492 +0.25(+0.83%)
Feb 20, 2014 30.47 30.47 30.14 30.23 10,369,442 -0.09(-0.31%)
Feb 19, 2014 30.39 30.61 30.29 30.32 10,295,372 -0.24(-0.79%)
Feb 18, 2014 30.20 30.75 30.20 30.56 13,946,282 +0.41(+1.35%)
Feb 14, 2014 29.43 30.15 30.15 30.15 9,865,250 +0.32(+1.09%)
Feb 13, 2014 30.04 30.37 29.80 29.83 13,677,695 -0.31(-1.01%)
Feb 12, 2014 29.65 30.23 29.65 30.13 19,609,574 +0.39(+1.31%)
Feb 11, 2014 29.54 29.92 29.52 29.75 10,864,083 +0.00(+0.00%)
Feb 10, 2014 29.75 29.90 29.51 29.75 11,000,365 -0.08(-0.28%)
Feb 07, 2014 29.89 30.02 29.50 29.83 13,390,677 +0.08(+0.28%)
Feb 06, 2014 28.94 30.49 28.91 29.75 19,933,202 +0.40(+1.36%)
Feb 05, 2014 28.72 29.48 28.52 29.35 18,992,724 +0.15(+0.51%)
Feb 04, 2014 28.78 29.48 28.68 29.20 27,127,904 +0.63(+2.20%)
Feb 03, 2014 29.42 29.63 28.40 28.57 18,749,552 -0.87(-2.95%)
Jan 31, 2014 29.06 29.76 29.04 29.44 17,019,918 -0.19(-0.62%)
Jan 30, 2014 28.74 29.93 28.61 29.63 18,271,076 +1.19(+4.20%)
Jan 29, 2014 28.66 28.99 28.38 28.43 20,682,374 -0.50(-1.73%)
Jan 28, 2014 28.81 29.17 28.70 28.93 13,648,506 +0.20(+0.71%)
Jan 27, 2014 28.84 29.10 28.55 28.73 16,454,065 -0.20(-0.70%)
Jan 24, 2014 29.15 29.23 28.85 28.93 16,178,703 -0.43(-1.48%)
Jan 23, 2014 29.49 29.63 29.20 29.37 16,706,377 -0.31(-1.03%)
Jan 22, 2014 29.54 29.90 29.38 29.67 14,334,819 +0.14(+0.47%)
Jan 21, 2014 29.66 29.70 29.31 29.53 18,620,282 -0.11(-0.37%)
Jan 17, 2014 29.82 29.64 29.64 29.64 19,236,352 -0.40(-1.32%)
Jan 16, 2014 30.17 30.29 29.96 30.04 8,620,188 -0.13(-0.43%)
Jan 15, 2014 29.88 30.50 29.75 30.17 17,013,908 +0.29(+0.96%)
Jan 14, 2014 29.93 29.99 29.39 29.88 32,516,256 -0.05(-0.15%)
Jan 13, 2014 30.74 30.92 29.84 29.93 24,187,394 -1.03(-3.32%)
Jan 10, 2014 30.90 31.01 30.48 30.96 21,113,258 -0.04(-0.12%)
Jan 09, 2014 31.43 31.54 30.71 31.00 27,234,256 -0.82(-2.59%)
Jan 08, 2014 32.25 32.30 31.73 31.82 8,544,995 -0.54(-1.66%)
Jan 07, 2014 32.36 32.61 32.23 32.36 6,353,491 +0.16(+0.49%)
Jan 06, 2014 32.67 32.77 32.19 32.20 11,462,753 -0.37(-1.14%)
Jan 03, 2014 32.85 33.08 32.53 32.57 6,634,542 -0.40(-1.21%)
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.