Skip to main content

Fox Corp Cl B (NQ: FOX )

27.41 -0.05 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 27.46 27.62 27.22 27.41 957,776 -0.05(-0.18%)
Feb 21, 2024 27.61 27.66 27.14 27.46 1,048,126 -0.17(-0.62%)
Feb 20, 2024 27.84 28.01 27.59 27.63 1,216,878 -0.32(-1.14%)
Feb 16, 2024 28.15 28.16 27.78 27.95 1,131,163 -0.19(-0.68%)
Feb 15, 2024 27.81 28.30 27.75 28.14 1,478,461 +0.40(+1.44%)
Feb 14, 2024 27.43 27.86 27.27 27.74 1,097,753 +0.38(+1.39%)
Feb 13, 2024 27.83 27.83 26.97 27.36 1,381,351 -0.65(-2.32%)
Feb 12, 2024 27.46 28.16 27.43 28.01 1,363,815 +0.56(+2.04%)
Feb 09, 2024 26.72 27.58 26.61 27.45 1,916,505 +0.83(+3.12%)
Feb 08, 2024 27.37 27.72 26.41 26.62 2,124,459 -0.82(-2.99%)
Feb 07, 2024 30.50 30.50 27.31 27.44 2,546,878 -1.90(-6.48%)
Feb 06, 2024 29.24 29.55 29.03 29.34 1,037,688 +0.16(+0.55%)
Feb 05, 2024 29.29 29.46 29.16 29.18 1,004,057 -0.38(-1.29%)
Feb 02, 2024 29.86 30.01 29.43 29.56 1,050,607 -0.56(-1.86%)
Feb 01, 2024 30.01 30.16 29.58 30.12 927,849 +0.11(+0.37%)
Jan 31, 2024 29.91 30.41 29.70 30.01 1,812,124 +0.21(+0.70%)
Jan 30, 2024 29.89 30.00 29.75 29.80 641,853 -0.12(-0.40%)
Jan 29, 2024 29.75 29.94 29.61 29.92 738,062 +0.18(+0.61%)
Jan 26, 2024 29.74 29.89 29.66 29.74 731,511 +0.03(+0.10%)
Jan 25, 2024 29.25 29.82 29.25 29.71 1,148,127 +0.65(+2.24%)
Jan 24, 2024 29.37 29.37 28.97 29.06 796,598 -0.12(-0.41%)
Jan 23, 2024 29.14 29.37 28.93 29.18 679,442 +0.24(+0.83%)
Jan 22, 2024 28.79 29.11 28.78 28.94 765,679 +0.21(+0.73%)
Jan 19, 2024 28.72 28.80 28.33 28.73 798,482 +0.15(+0.52%)
Jan 18, 2024 28.44 28.71 28.21 28.58 989,023 +0.20(+0.70%)
Jan 17, 2024 28.26 28.67 28.16 28.38 919,182 -0.07(-0.25%)
Jan 16, 2024 28.68 28.60 28.21 28.45 978,963 -0.30(-1.04%)
Jan 12, 2024 28.76 28.90 28.52 28.75 779,983 +0.13(+0.45%)
Jan 11, 2024 28.48 28.67 28.21 28.62 1,529,145 +0.12(+0.42%)
Jan 10, 2024 27.97 28.57 27.78 28.50 1,283,868 +0.33(+1.17%)
Jan 09, 2024 28.25 28.45 28.12 28.17 1,185,293 -0.31(-1.09%)
Jan 08, 2024 28.10 28.56 27.97 28.48 934,081 +0.38(+1.35%)
Jan 05, 2024 27.99 28.45 27.92 28.10 1,318,207 +0.11(+0.39%)
Jan 04, 2024 28.03 28.11 27.77 27.99 1,257,668 +0.02(+0.07%)
Jan 03, 2024 28.00 28.29 27.83 27.97 980,733 -0.17(-0.60%)
Jan 02, 2024 27.79 28.41 27.46 28.14 1,510,725 +0.49(+1.77%)
Dec 29, 2023 27.67 27.77 27.49 27.65 1,158,621 -0.05(-0.18%)
Dec 28, 2023 27.70 27.89 27.57 27.70 852,706 +0.06(+0.22%)
Dec 27, 2023 27.82 27.88 27.61 27.64 1,297,299 -0.21(-0.75%)
Dec 26, 2023 27.83 27.90 27.41 27.85 968,406 +0.10(+0.36%)
Dec 22, 2023 27.90 28.22 27.59 27.75 1,204,781 -0.14(-0.50%)
Dec 21, 2023 27.60 27.98 27.35 27.89 1,068,297 +0.43(+1.57%)
Dec 20, 2023 27.90 28.00 27.43 27.46 1,904,186 -0.44(-1.58%)
Dec 19, 2023 27.67 27.90 27.55 27.90 1,544,439 +0.27(+0.98%)
Dec 18, 2023 27.79 27.86 27.37 27.63 2,049,266 -0.02(-0.07%)
Dec 15, 2023 28.01 28.17 27.53 27.65 3,906,017 -0.35(-1.25%)
Dec 14, 2023 27.90 28.70 27.85 28.00 2,475,986 +0.39(+1.41%)
Dec 13, 2023 27.09 27.61 26.80 27.61 2,206,315 +0.46(+1.69%)
Dec 12, 2023 27.70 27.70 27.07 27.15 1,944,074 -0.47(-1.70%)
Dec 11, 2023 27.98 28.07 27.62 27.62 2,324,078 -0.39(-1.39%)
Dec 08, 2023 27.40 28.11 27.40 28.01 1,794,781 +0.68(+2.49%)
Dec 07, 2023 27.32 27.61 27.20 27.33 2,187,535 +0.04(+0.15%)
Dec 06, 2023 27.59 27.67 27.22 27.29 2,239,711 -0.17(-0.62%)
Dec 05, 2023 28.05 28.09 27.13 27.46 2,199,887 -0.71(-2.52%)
Dec 04, 2023 28.19 28.43 27.98 28.17 3,508,102 -0.09(-0.32%)
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.