Twenty-First Century Fox (NQ: FOXA )

42.00 -0.03 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.72 25.77 25.55 25.63 9,624,465 -0.03(-0.11%)
Mar 30, 2016 25.70 25.80 25.56 25.65 6,201,562 +0.07(+0.29%)
Mar 29, 2016 25.52 25.68 25.31 25.58 9,264,198 -0.06(-0.22%)
Mar 28, 2016 25.67 25.83 25.52 25.63 6,777,864 +0.13(+0.50%)
Mar 24, 2016 25.35 25.51 25.51 25.51 6,081,344 -0.04(-0.14%)
Mar 23, 2016 25.72 25.79 25.48 25.54 6,733,962 -0.16(-0.61%)
Mar 22, 2016 25.62 25.87 25.53 25.70 8,162,596 -0.01(-0.04%)
Mar 21, 2016 25.98 26.20 25.68 25.71 6,453,478 -0.24(-0.92%)
Mar 18, 2016 25.97 26.10 25.64 25.95 23,288,946 +0.05(+0.18%)
Mar 17, 2016 25.59 26.23 25.54 25.90 10,478,997 +0.06(+0.21%)
Mar 16, 2016 25.19 25.97 25.19 25.85 11,351,328 +0.27(+1.04%)
Mar 15, 2016 25.40 25.74 25.32 25.58 6,642,442 +0.01(+0.04%)
Mar 14, 2016 25.52 25.67 25.39 25.57 5,025,414 -0.09(-0.36%)
Mar 11, 2016 25.12 25.69 25.12 25.66 9,092,891 +0.43(+1.71%)
Mar 10, 2016 25.05 25.59 25.00 25.23 10,089,626 -0.23(-0.90%)
Mar 09, 2016 25.39 25.54 25.19 25.46 8,463,676 +0.23(+0.91%)
Mar 08, 2016 25.54 25.54 25.17 25.23 11,445,450 -0.41(-1.61%)
Mar 07, 2016 25.24 25.87 25.24 25.64 10,000,243 +0.09(+0.36%)
Mar 04, 2016 25.63 25.63 25.15 25.55 9,417,916 -0.04(-0.14%)
Mar 03, 2016 25.41 25.60 25.26 25.59 8,105,591 +0.23(+0.91%)
Mar 02, 2016 25.67 25.68 25.20 25.36 8,216,908 -0.19(-0.76%)
Mar 01, 2016 24.99 25.65 24.84 25.55 10,791,245 +0.72(+2.89%)
Feb 29, 2016 24.94 25.02 24.71 24.84 14,357,002 -0.06(-0.22%)
Feb 26, 2016 25.28 25.38 24.88 24.89 9,434,515 -0.28(-1.10%)
Feb 25, 2016 25.26 25.26 24.69 25.17 9,082,821 +0.06(+0.22%)
Feb 24, 2016 24.55 25.17 24.31 25.11 9,679,798 +0.34(+1.37%)
Feb 23, 2016 24.95 25.21 24.75 24.77 11,882,527 -0.37(-1.46%)
Feb 22, 2016 24.66 25.39 24.66 25.14 12,564,650 +0.67(+2.74%)
Feb 19, 2016 24.04 24.61 23.98 24.47 11,392,438 +0.20(+0.83%)
Feb 18, 2016 24.26 24.40 23.85 24.27 12,108,581 -0.06(-0.26%)
Feb 17, 2016 23.89 24.59 23.64 24.33 16,610,802 +0.79(+3.36%)
Feb 16, 2016 22.91 23.54 22.68 23.54 10,633,729 +0.97(+4.32%)
Feb 12, 2016 23.01 22.56 22.56 22.56 14,208,951 -0.12(-0.53%)
Feb 11, 2016 21.92 22.90 21.92 22.68 21,586,912 +0.32(+1.44%)
Feb 10, 2016 21.97 23.07 21.49 22.36 28,349,038 +0.18(+0.81%)
Feb 09, 2016 21.03 22.49 20.83 22.18 34,841,224 -0.42(-1.85%)
Feb 08, 2016 22.76 22.80 22.15 22.60 18,980,722 -0.44(-1.91%)
Feb 05, 2016 23.93 24.24 22.98 23.04 18,352,610 -0.92(-3.85%)
Feb 04, 2016 24.47 24.83 23.85 23.97 17,705,686 -0.38(-1.57%)
Feb 03, 2016 24.12 24.45 23.79 24.35 17,169,298 +0.45(+1.88%)
Feb 02, 2016 24.45 24.50 23.86 23.90 11,353,078 -0.89(-3.60%)
Feb 01, 2016 24.67 24.94 24.50 24.79 9,488,250 +0.00(+0.00%)
Jan 29, 2016 24.32 24.87 24.20 24.79 14,496,710 +0.77(+3.21%)
Jan 28, 2016 24.62 24.74 23.87 24.02 14,686,990 -0.41(-1.69%)
Jan 27, 2016 24.71 25.10 24.33 24.43 10,794,818 -0.30(-1.23%)
Jan 26, 2016 23.97 24.76 23.97 24.73 10,167,862 +0.84(+3.50%)
Jan 25, 2016 24.12 24.17 23.87 23.90 17,861,252 -0.35(-1.44%)
Jan 22, 2016 23.91 24.32 23.86 24.25 18,335,470 +0.79(+3.37%)
Jan 21, 2016 23.65 23.86 23.34 23.46 22,369,390 -0.11(-0.47%)
Jan 20, 2016 23.86 24.04 22.92 23.57 23,561,378 -0.66(-2.73%)
Jan 19, 2016 24.39 24.60 23.99 24.23 14,001,306 +0.24(+1.00%)
Jan 15, 2016 23.68 23.99 23.99 23.99 16,138,039 -0.42(-1.73%)
Jan 14, 2016 23.90 24.89 23.77 24.41 17,546,494 +0.63(+2.65%)
Jan 13, 2016 24.22 24.48 23.68 23.78 13,517,037 -0.50(-2.06%)
Jan 12, 2016 23.93 24.41 23.78 24.28 12,401,387 +0.50(+2.09%)
Jan 11, 2016 23.94 24.04 23.54 23.79 11,517,369 -0.01(-0.04%)
Jan 08, 2016 23.96 24.21 23.74 23.80 12,527,347 +0.00(+0.00%)
Jan 07, 2016 24.11 24.39 23.79 23.80 17,347,500 -0.76(-3.11%)
Jan 06, 2016 24.35 24.84 24.07 24.56 21,630,972 +0.12(+0.49%)
Jan 05, 2016 24.38 24.59 24.30 24.44 11,103,585 +0.00(+0.00%)
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.