Fox Corp Cl B (NQ: FOX )

27.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 26.95 27.22 26.73 27.00 1,771,353 +0.11(+0.41%)
Mar 15, 2024 26.73 27.19 26.61 26.89 3,017,915 +0.18(+0.67%)
Mar 14, 2024 27.04 27.06 26.56 26.71 1,548,011 -0.38(-1.40%)
Mar 13, 2024 26.85 27.32 26.85 27.09 1,786,078 +0.26(+0.97%)
Mar 12, 2024 27.34 27.34 26.73 26.83 1,216,655 -0.40(-1.47%)
Mar 11, 2024 26.45 27.42 26.42 27.23 1,197,763 +0.91(+3.46%)
Mar 08, 2024 26.16 26.42 26.10 26.32 1,386,237 +0.21(+0.80%)
Mar 07, 2024 25.90 26.17 25.87 26.11 1,239,480 +0.21(+0.81%)
Mar 06, 2024 26.34 26.53 25.82 25.90 1,577,353 -0.43(-1.63%)
Mar 05, 2024 26.19 26.78 26.01 26.33 2,031,649 +0.02(+0.08%)
Mar 04, 2024 26.69 26.69 25.79 26.31 1,611,232 -0.42(-1.56%)
Mar 01, 2024 27.16 27.25 26.58 26.73 1,299,002 -0.39(-1.42%)
Feb 29, 2024 26.89 27.25 26.79 27.11 3,029,825 +0.42(+1.56%)
Feb 28, 2024 26.75 26.86 26.61 26.70 1,645,603 -0.15(-0.55%)
Feb 27, 2024 27.02 27.14 26.78 26.84 1,386,021 -0.11(-0.40%)
Feb 26, 2024 27.41 27.52 26.89 26.95 2,297,768 -0.46(-1.66%)
Feb 23, 2024 27.36 27.66 26.98 27.41 1,540,199 +0.27(+0.98%)
Feb 22, 2024 27.19 27.35 26.95 27.14 967,240 -0.05(-0.18%)
Feb 21, 2024 27.34 27.39 26.87 27.19 1,058,483 -0.17(-0.62%)
Feb 20, 2024 27.57 27.74 27.32 27.36 1,228,903 -0.32(-1.15%)
Feb 16, 2024 27.87 27.88 27.51 27.68 1,142,341 -0.19(-0.68%)
Feb 15, 2024 27.54 28.02 27.48 27.86 1,493,071 +0.40(+1.44%)
Feb 14, 2024 27.16 27.59 27.01 27.47 1,108,601 +0.38(+1.39%)
Feb 13, 2024 27.56 27.56 26.71 27.09 1,395,001 -0.64(-2.32%)
Feb 12, 2024 27.19 27.88 27.16 27.74 1,377,292 +0.55(+2.04%)
Feb 09, 2024 26.46 27.31 26.35 27.18 1,935,444 +0.82(+3.12%)
Feb 08, 2024 27.10 27.45 26.15 26.36 2,145,453 -0.81(-2.99%)
Feb 07, 2024 30.20 30.20 27.04 27.17 2,572,046 -1.88(-6.48%)
Feb 06, 2024 28.95 29.26 28.75 29.05 1,047,942 +0.16(+0.55%)
Feb 05, 2024 29.00 29.17 28.87 28.89 1,013,979 -0.38(-1.29%)
Feb 02, 2024 29.57 29.72 29.14 29.27 1,060,989 -0.55(-1.86%)
Feb 01, 2024 29.72 29.86 29.29 29.83 937,018 +0.11(+0.37%)
Jan 31, 2024 29.62 30.11 29.41 29.72 1,830,031 +0.21(+0.70%)
Jan 30, 2024 29.60 29.70 29.46 29.51 648,195 -0.12(-0.40%)
Jan 29, 2024 29.46 29.65 29.32 29.63 745,355 +0.18(+0.61%)
Jan 26, 2024 29.45 29.59 29.36 29.45 738,739 +0.03(+0.10%)
Jan 25, 2024 28.96 29.52 28.96 29.42 1,159,473 +0.64(+2.24%)
Jan 24, 2024 29.08 29.08 28.69 28.78 804,470 -0.12(-0.41%)
Jan 23, 2024 28.85 29.08 28.64 28.89 686,156 +0.24(+0.83%)
Jan 22, 2024 28.51 28.83 28.50 28.66 773,245 +0.21(+0.73%)
Jan 19, 2024 28.44 28.52 28.05 28.45 806,372 +0.15(+0.53%)
Jan 18, 2024 28.16 28.43 27.93 28.30 998,796 +0.20(+0.70%)
Jan 17, 2024 27.98 28.39 27.88 28.10 928,265 -0.07(-0.25%)
Jan 16, 2024 28.40 28.32 27.93 28.17 988,637 -0.30(-1.04%)
Jan 12, 2024 28.48 28.62 28.24 28.47 787,690 +0.13(+0.45%)
Jan 11, 2024 28.20 28.39 27.93 28.34 1,544,256 +0.12(+0.42%)
Jan 10, 2024 27.70 28.29 27.51 28.22 1,296,555 +0.33(+1.17%)
Jan 09, 2024 27.97 28.18 27.84 27.89 1,197,006 -0.31(-1.09%)
Jan 08, 2024 27.82 28.28 27.70 28.20 943,311 +0.38(+1.35%)
Jan 05, 2024 27.72 28.17 27.65 27.82 1,331,233 +0.11(+0.39%)
Jan 04, 2024 27.76 27.83 27.50 27.72 1,270,096 +0.02(+0.07%)
Jan 03, 2024 27.73 28.01 27.56 27.70 990,424 -0.17(-0.60%)
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.