Twenty-First Century Fox (NQ: FOXA )

31.27 +0.10 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 44.54 44.71 44.09 44.52 5,048,164 +0.14(+0.31%)
Dec 28, 2018 44.57 44.87 44.13 44.38 6,961,099 -0.04(-0.08%)
Dec 27, 2018 43.79 44.50 43.53 44.42 8,146,588 +0.14(+0.31%)
Dec 26, 2018 43.10 44.30 43.04 44.28 9,977,819 +1.40(+3.26%)
Dec 24, 2018 43.49 43.66 42.87 42.88 6,182,156 -0.51(-1.17%)
Dec 21, 2018 44.48 44.84 43.33 43.39 20,756,086 -1.02(-2.29%)
Dec 20, 2018 44.89 45.01 44.12 44.41 16,757,481 -0.48(-1.07%)
Dec 19, 2018 45.27 45.67 44.69 44.89 16,302,599 -0.24(-0.53%)
Dec 18, 2018 45.39 45.47 44.92 45.13 12,110,503 -0.16(-0.35%)
Dec 17, 2018 45.41 45.64 45.12 45.29 12,869,536 -0.10(-0.22%)
Dec 14, 2018 45.24 45.65 45.24 45.39 11,754,191 -0.07(-0.16%)
Dec 13, 2018 45.57 45.68 45.41 45.47 13,246,193 +0.01(+0.02%)
Dec 12, 2018 45.88 45.90 45.39 45.46 14,319,826 -0.10(-0.22%)
Dec 11, 2018 45.93 45.95 45.51 45.56 7,054,904 -0.10(-0.22%)
Dec 10, 2018 45.53 45.72 45.27 45.66 11,734,123 +0.08(+0.18%)
Dec 07, 2018 45.72 45.82 45.47 45.58 13,920,360 -0.22(-0.48%)
Dec 06, 2018 45.35 45.80 45.29 45.80 15,288,235 +0.35(+0.77%)
Dec 04, 2018 45.97 46.01 45.24 45.45 20,012,270 -0.50(-1.09%)
Dec 03, 2018 45.80 46.00 45.49 45.95 22,444,380 +0.18(+0.38%)
Nov 30, 2018 45.82 45.99 45.66 45.77 16,059,619 -0.06(-0.12%)
Nov 29, 2018 45.66 46.01 45.65 45.83 18,958,094 +0.05(+0.10%)
Nov 28, 2018 45.38 45.86 45.38 45.78 15,761,273 +0.35(+0.77%)
Nov 27, 2018 45.12 45.56 45.12 45.43 12,230,926 +0.21(+0.47%)
Nov 26, 2018 45.58 45.58 45.02 45.22 10,408,174 -0.06(-0.14%)
Nov 23, 2018 45.10 45.44 45.00 45.28 5,366,897 +0.07(+0.16%)
Nov 21, 2018 45.21 45.21 45.21 0 +0.27(+0.60%)
Nov 20, 2018 45.23 45.44 44.74 44.94 21,436,998 -0.31(-0.70%)
Nov 19, 2018 44.55 46.26 44.32 45.25 36,395,484 +0.69(+1.56%)
Nov 16, 2018 44.50 44.79 44.30 44.56 11,638,220 -0.10(-0.23%)
Nov 15, 2018 44.04 44.75 43.95 44.66 8,735,482 +0.31(+0.71%)
Nov 14, 2018 44.30 44.68 44.13 44.35 10,366,633 +0.19(+0.44%)
Nov 13, 2018 44.59 44.71 44.12 44.15 6,949,302 -0.32(-0.73%)
Nov 12, 2018 44.56 44.80 44.31 44.48 6,913,472 -0.08(-0.19%)
Nov 09, 2018 44.35 44.94 44.31 44.56 11,914,584 +0.30(+0.67%)
Nov 08, 2018 43.99 44.40 43.96 44.26 11,160,309 +0.27(+0.61%)
Nov 07, 2018 43.86 44.08 43.41 43.99 8,491,033 +0.36(+0.83%)
Nov 06, 2018 43.14 43.68 43.12 43.63 6,723,927 +0.27(+0.62%)
Nov 05, 2018 43.22 43.39 43.05 43.37 5,830,770 +0.31(+0.71%)
Nov 02, 2018 43.30 43.54 42.86 43.06 13,396,815 +0.00(+0.00%)
Nov 01, 2018 42.11 43.44 41.99 43.06 27,542,690 +0.94(+2.24%)
Oct 31, 2018 42.40 42.46 41.92 42.12 7,992,633 -0.15(-0.35%)
Oct 30, 2018 42.15 42.42 41.71 42.26 7,624,726 +0.25(+0.59%)
Oct 29, 2018 42.22 42.47 41.56 42.01 11,654,990 +0.25(+0.60%)
Oct 26, 2018 41.40 41.99 41.24 41.76 12,582,420 -0.11(-0.27%)
Oct 25, 2018 41.60 42.03 41.53 41.88 7,466,757 +0.51(+1.23%)
Oct 24, 2018 42.25 42.38 41.31 41.37 13,885,801 -0.85(-2.02%)
Oct 23, 2018 42.19 42.43 41.86 42.22 14,692,722 -0.08(-0.20%)
Oct 22, 2018 42.44 42.64 42.16 42.30 11,098,370 -0.11(-0.26%)
Oct 19, 2018 42.63 42.66 42.05 42.41 12,702,283 +0.03(+0.07%)
Oct 18, 2018 42.44 42.55 42.13 42.38 9,882,738 -0.02(-0.04%)
Oct 17, 2018 42.43 42.61 42.06 42.40 6,616,743 -0.11(-0.26%)
Oct 16, 2018 42.19 42.59 42.17 42.51 7,116,148 +0.40(+0.94%)
Oct 15, 2018 42.05 42.44 41.89 42.12 6,842,190 +0.15(+0.35%)
Oct 12, 2018 41.91 42.10 41.61 41.97 8,026,027 +0.23(+0.55%)
Oct 11, 2018 41.48 41.91 41.09 41.74 16,817,748 +0.45(+1.10%)
Oct 10, 2018 42.11 42.16 41.28 41.28 8,276,301 -0.81(-1.93%)
Oct 09, 2018 42.37 42.47 41.97 42.10 8,996,010 -0.20(-0.48%)
Oct 08, 2018 42.54 42.80 42.01 42.30 8,542,696 -0.36(-0.85%)
Oct 05, 2018 43.24 43.28 42.45 42.66 6,889,982 -0.46(-1.07%)
Oct 04, 2018 43.18 43.37 42.89 43.12 8,295,860 -0.21(-0.49%)
Oct 03, 2018 43.11 43.37 43.03 43.34 9,356,648 +0.27(+0.62%)
Oct 02, 2018 42.64 43.10 42.64 43.07 13,001,781 +0.31(+0.74%)
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.