Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twenty-First Century Fox (NQ: FOXA )

31.21 -0.47 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.218 6.273 5.995 6.125 29,093,928 +0.13(+2.16%)
Mar 30, 2009 6.412 6.412 5.921 5.995 27,851,532 -0.43(-6.63%)
Mar 27, 2009 6.486 6.504 6.347 6.421 24,439,830 -0.08(-1.28%)
Mar 26, 2009 6.523 6.578 6.310 6.504 26,909,600 +0.23(+3.69%)
Mar 25, 2009 6.301 6.523 6.032 6.273 22,118,454 +0.10(+1.65%)
Mar 24, 2009 6.144 6.329 6.060 6.171 22,375,796 -0.07(-1.19%)
Mar 23, 2009 5.894 6.245 5.820 6.245 25,359,388 +0.62(+11.02%)
Mar 20, 2009 5.958 5.968 5.570 5.625 29,982,034 -0.13(-2.25%)
Mar 19, 2009 6.097 6.199 5.672 5.755 29,735,176 -0.29(-4.75%)
Mar 18, 2009 5.746 6.144 5.709 6.042 19,224,788 +0.16(+2.67%)
Mar 17, 2009 5.690 5.884 5.579 5.884 16,218,932 +0.32(+5.82%)
Mar 16, 2009 5.810 5.847 5.542 5.561 20,065,014 +0.01(+0.17%)
Mar 13, 2009 5.736 5.736 5.348 5.551 17,733,910 +0.14(+2.56%)
Mar 12, 2009 5.089 5.450 5.070 5.413 25,611,002 +0.13(+2.45%)
Mar 11, 2009 5.181 5.329 4.959 5.283 34,117,884 +0.19(+3.63%)
Mar 10, 2009 4.700 5.117 4.580 5.098 41,753,088 +0.48(+10.42%)
Mar 09, 2009 4.802 4.876 4.580 4.617 28,173,074 -0.30(-6.03%)
Mar 06, 2009 5.015 5.089 4.756 4.913 28,750,770 -0.04(-0.75%)
Mar 05, 2009 5.015 5.218 4.922 4.950 36,813,004 -0.29(-5.48%)
Mar 04, 2009 4.968 5.320 4.894 5.237 25,743,400 +0.30(+5.99%)
Mar 03, 2009 5.126 5.135 4.802 4.941 30,844,418 +0.06(+1.14%)
Mar 02, 2009 5.052 5.126 4.876 4.885 28,839,072 -0.26(-5.04%)
Feb 27, 2009 5.117 5.320 5.117 5.144 33,979,648 -0.19(-3.64%)
Feb 26, 2009 5.838 5.838 5.274 5.339 31,480,910 -0.27(-4.79%)
Feb 25, 2009 5.635 5.773 5.385 5.607 25,478,818 -0.06(-0.98%)
Feb 24, 2009 5.403 5.727 5.265 5.662 44,774,616 +0.31(+5.88%)
Feb 23, 2009 5.588 5.783 5.311 5.348 33,444,102 -0.24(-4.30%)
Feb 20, 2009 5.440 5.690 5.431 5.588 40,825,208 +0.02(+0.33%)
Feb 19, 2009 5.690 5.820 5.524 5.570 31,751,870 -0.09(-1.63%)
Feb 18, 2009 5.653 5.783 5.542 5.662 24,660,208 +0.00(+0.00%)
Feb 17, 2009 5.561 5.847 5.542 5.662 26,323,690 -0.35(-5.85%)
Feb 13, 2009 6.014 6.125 5.884 6.014 19,474,564 -0.04(-0.61%)
Feb 12, 2009 5.690 6.051 5.690 6.051 24,036,470 +0.06(+1.08%)
Feb 11, 2009 5.912 6.162 5.792 5.986 25,969,724 +0.10(+1.73%)
Feb 10, 2009 6.171 6.292 5.810 5.884 35,574,928 -0.39(-6.19%)
Feb 09, 2009 6.449 6.551 6.079 6.273 25,997,176 -0.19(-2.87%)
Feb 06, 2009 6.264 6.662 6.236 6.458 36,753,344 +0.04(+0.58%)
Feb 05, 2009 6.042 6.440 5.949 6.421 36,805,764 +0.31(+4.99%)
Feb 04, 2009 6.190 6.430 6.032 6.116 31,086,304 -0.17(-2.65%)
Feb 03, 2009 6.014 6.319 6.014 6.282 25,791,714 +0.12(+1.95%)
Feb 02, 2009 5.672 6.245 5.635 6.162 32,403,170 +0.25(+4.23%)
Jan 30, 2009 6.310 6.338 5.838 5.912 29,658,654 -0.38(-6.03%)
Jan 29, 2009 6.689 6.810 6.255 6.292 24,885,018 -0.68(-9.81%)
Jan 28, 2009 6.662 7.041 6.504 6.976 21,630,358 +0.75(+12.04%)
Jan 27, 2009 6.467 6.514 6.134 6.227 21,309,032 -0.18(-2.75%)
Jan 26, 2009 6.245 6.708 6.190 6.403 27,892,818 -0.03(-0.43%)
Jan 23, 2009 6.366 6.652 6.310 6.430 24,630,594 -0.22(-3.34%)
Jan 22, 2009 6.255 6.921 6.255 6.652 34,586,740 -0.46(-6.50%)
Jan 21, 2009 6.837 7.115 6.615 7.115 23,911,744 +0.50(+7.55%)
Jan 20, 2009 7.226 7.309 6.606 6.615 32,285,684 -0.80(-10.85%)
Jan 16, 2009 7.578 7.578 7.078 7.420 78,161,872 -0.01(-0.12%)
Jan 15, 2009 7.467 7.568 7.115 7.430 30,862,358 -0.07(-0.99%)
Jan 14, 2009 7.827 7.929 7.346 7.504 25,946,486 -0.54(-6.67%)
Jan 13, 2009 7.975 8.216 7.846 8.040 21,132,750 +0.22(+2.84%)
Jan 12, 2009 8.114 8.114 7.735 7.818 11,610,767 -0.26(-3.21%)
Jan 09, 2009 8.392 8.447 7.957 8.077 12,090,973 -0.18(-2.13%)
Jan 08, 2009 8.318 8.373 7.975 8.253 16,717,944 -0.12(-1.44%)
Jan 07, 2009 8.854 8.938 8.327 8.373 16,080,587 -0.74(-8.12%)
Jan 06, 2009 8.697 9.252 8.697 9.113 10,255,100 +0.32(+3.68%)
Jan 05, 2009 8.827 9.021 8.688 8.790 13,518,406 -0.18(-1.96%)
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.