Skip to main content

Twenty-First Century Fox (NQ: FOXA )

30.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 30.09 31.05 30.02 30.35 4,615,291 +0.26(+0.86%)
Apr 12, 2024 30.60 30.69 30.06 30.09 2,349,184 -0.65(-2.11%)
Apr 11, 2024 30.88 31.04 30.36 30.74 2,556,492 -0.13(-0.42%)
Apr 10, 2024 30.93 31.09 30.59 30.87 2,688,642 -0.48(-1.53%)
Apr 09, 2024 31.22 31.52 31.06 31.35 3,662,575 +0.14(+0.45%)
Apr 08, 2024 30.95 31.40 30.74 31.21 3,669,300 +0.19(+0.61%)
Apr 05, 2024 31.22 31.42 30.95 31.02 6,128,369 -0.12(-0.39%)
Apr 04, 2024 31.57 31.80 31.09 31.14 3,237,947 -0.27(-0.86%)
Apr 03, 2024 31.03 31.46 30.82 31.41 2,779,942 +0.38(+1.22%)
Apr 02, 2024 31.31 31.75 30.93 31.03 2,260,942 -0.32(-1.02%)
Apr 01, 2024 31.27 31.36 30.93 31.35 2,744,420 +0.08(+0.26%)
Mar 28, 2024 31.24 31.36 31.23 31.27 4,151,229 +0.10(+0.32%)
Mar 27, 2024 30.82 31.21 30.64 31.17 3,788,945 +0.59(+1.93%)
Mar 26, 2024 30.35 30.80 30.15 30.58 3,419,277 +0.36(+1.19%)
Mar 25, 2024 30.19 30.44 30.07 30.22 3,206,047 +0.18(+0.60%)
Mar 22, 2024 30.58 30.77 29.89 30.04 1,999,318 -0.47(-1.54%)
Mar 21, 2024 30.36 30.56 30.06 30.51 2,617,734 +0.29(+0.96%)
Mar 20, 2024 29.67 30.43 29.53 30.22 3,046,665 +0.41(+1.38%)
Mar 19, 2024 29.76 30.04 29.61 29.81 2,735,057 +0.10(+0.34%)
Mar 18, 2024 29.68 29.88 29.34 29.71 2,867,377 +0.16(+0.54%)
Mar 15, 2024 29.29 29.86 29.29 29.55 5,970,302 +0.23(+0.78%)
Mar 14, 2024 29.69 29.80 29.14 29.32 3,363,949 -0.46(-1.54%)
Mar 13, 2024 29.50 29.96 29.50 29.78 3,375,932 +0.32(+1.09%)
Mar 12, 2024 30.00 30.04 29.29 29.46 2,762,543 -0.47(-1.57%)
Mar 11, 2024 28.91 30.14 28.91 29.93 3,561,968 +1.07(+3.71%)
Mar 08, 2024 28.71 28.99 28.67 28.86 3,289,546 +0.20(+0.70%)
Mar 07, 2024 28.44 28.72 28.34 28.66 4,007,214 +0.24(+0.84%)
Mar 06, 2024 28.77 29.06 28.29 28.42 4,124,237 -0.40(-1.39%)
Mar 05, 2024 28.64 29.32 28.42 28.82 4,544,652 +0.04(+0.14%)
Mar 04, 2024 29.02 29.05 28.15 28.78 3,935,381 -0.38(-1.29%)
Mar 01, 2024 29.58 29.62 28.97 29.16 3,246,438 -0.37(-1.24%)
Feb 29, 2024 29.37 29.84 29.30 29.52 5,259,158 +0.35(+1.19%)
Feb 28, 2024 29.27 29.36 29.12 29.18 2,880,588 -0.13(-0.44%)
Feb 27, 2024 29.44 29.60 29.22 29.31 2,748,094 -0.06(-0.20%)
Feb 26, 2024 29.82 30.01 29.32 29.36 2,964,382 -0.59(-1.98%)
Feb 23, 2024 29.74 30.17 29.40 29.96 3,661,487 +0.38(+1.27%)
Feb 22, 2024 29.62 29.84 29.35 29.58 2,672,388 -0.10(-0.33%)
Feb 21, 2024 29.78 29.88 29.25 29.68 3,095,214 -0.14(-0.47%)
Feb 20, 2024 30.01 30.20 29.79 29.82 2,777,761 -0.35(-1.15%)
Feb 16, 2024 30.22 30.34 29.90 30.17 2,800,529 -0.12(-0.39%)
Feb 15, 2024 29.99 30.51 29.97 30.29 4,261,776 +0.31(+1.02%)
Feb 14, 2024 29.53 30.06 29.37 29.98 3,632,195 +0.55(+1.89%)
Feb 13, 2024 29.77 29.89 29.02 29.42 3,821,517 -0.74(-2.46%)
Feb 12, 2024 29.46 30.30 29.43 30.17 5,102,141 +0.66(+2.25%)
Feb 09, 2024 28.63 29.59 28.48 29.50 6,412,959 +0.98(+3.44%)
Feb 08, 2024 29.48 29.59 28.26 28.52 7,420,530 -0.68(-2.34%)
Feb 07, 2024 32.58 32.66 29.14 29.21 7,994,364 -2.13(-6.80%)
Feb 06, 2024 31.04 31.53 30.93 31.34 4,521,527 +0.21(+0.67%)
Feb 05, 2024 31.27 31.49 31.11 31.13 3,597,744 -0.39(-1.23%)
Feb 02, 2024 31.91 32.02 31.45 31.52 2,584,554 -0.60(-1.88%)
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.