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 (%)
Sep 28, 2018 42.05 42.68 41.56 42.58 9,041,832 +0.45(+1.07%)
Sep 27, 2018 42.02 42.44 41.84 42.13 7,173,067 +0.16(+0.37%)
Sep 26, 2018 41.55 42.34 41.51 41.98 12,211,223 +0.42(+1.02%)
Sep 25, 2018 41.36 41.72 41.33 41.55 13,600,496 +0.18(+0.44%)
Sep 24, 2018 41.07 41.42 40.84 41.37 24,434,082 +0.62(+1.53%)
Sep 21, 2018 41.14 41.17 40.61 40.75 22,318,062 -0.22(-0.54%)
Sep 20, 2018 41.13 41.21 40.93 40.97 16,854,884 -0.05(-0.11%)
Sep 19, 2018 41.19 41.19 40.89 41.01 5,550,569 +0.07(+0.18%)
Sep 18, 2018 41.20 41.24 40.89 40.94 9,217,228 -0.16(-0.38%)
Sep 17, 2018 41.32 41.32 40.98 41.09 9,986,585 -0.09(-0.22%)
Sep 14, 2018 41.32 41.36 41.13 41.19 11,130,091 +0.02(+0.04%)
Sep 13, 2018 41.12 41.23 41.07 41.17 8,715,613 +0.14(+0.34%)
Sep 12, 2018 41.20 41.29 40.99 41.03 7,748,771 -0.08(-0.20%)
Sep 11, 2018 41.15 41.27 40.99 41.11 12,130,386 -0.18(-0.45%)
Sep 10, 2018 41.77 41.83 41.24 41.30 9,242,736 -0.26(-0.62%)
Sep 07, 2018 41.68 41.76 41.54 41.55 7,520,082 -0.12(-0.29%)
Sep 06, 2018 41.57 41.83 41.50 41.67 8,039,189 +0.09(+0.22%)
Sep 05, 2018 41.57 41.76 41.51 41.58 8,487,983 -0.06(-0.15%)
Sep 04, 2018 41.64 41.73 41.54 41.65 9,699,526 -0.08(-0.20%)
Aug 31, 2018 41.73 41.73 41.73 0 +0.08(+0.20%)
Aug 30, 2018 41.88 41.92 41.48 41.65 6,706,128 -0.27(-0.64%)
Aug 29, 2018 41.60 41.94 41.53 41.91 5,290,670 +0.35(+0.84%)
Aug 28, 2018 41.55 41.71 41.49 41.56 6,942,525 +0.05(+0.11%)
Aug 27, 2018 41.72 41.72 41.47 41.52 8,431,239 +0.00(+0.00%)
Aug 24, 2018 41.59 41.69 41.50 41.52 7,448,384 -0.09(-0.22%)
Aug 23, 2018 41.65 41.86 41.52 41.61 5,730,099 -0.07(-0.18%)
Aug 22, 2018 41.71 41.90 41.58 41.68 7,577,137 -0.02(-0.04%)
Aug 21, 2018 41.68 41.91 41.59 41.70 8,124,927 -0.02(-0.04%)
Aug 20, 2018 41.75 41.87 41.64 41.72 7,502,718 +0.01(+0.02%)
Aug 17, 2018 42.00 42.08 41.58 41.71 14,324,168 -0.27(-0.64%)
Aug 16, 2018 41.81 42.08 41.64 41.98 7,358,101 +0.30(+0.73%)
Aug 15, 2018 41.41 41.81 41.41 41.67 7,262,634 -0.13(-0.31%)
Aug 14, 2018 41.80 42.11 41.66 41.80 7,208,875 +0.15(+0.35%)
Aug 13, 2018 41.91 42.04 41.50 41.66 7,580,276 -0.15(-0.35%)
Aug 10, 2018 41.74 41.91 41.62 41.80 5,664,758 -0.11(-0.26%)
Aug 09, 2018 41.70 42.09 41.41 41.91 8,714,352 +0.13(+0.31%)
Aug 08, 2018 41.89 41.89 41.41 41.78 9,082,571 -0.04(-0.09%)
Aug 07, 2018 42.01 42.25 41.80 41.82 7,486,983 -0.17(-0.42%)
Aug 06, 2018 41.63 42.35 41.54 42.00 11,152,028 +0.25(+0.59%)
Aug 03, 2018 41.39 41.93 41.32 41.75 9,672,314 +0.36(+0.87%)
Aug 02, 2018 41.18 41.52 41.18 41.39 13,621,499 +0.03(+0.07%)
Aug 01, 2018 41.24 41.55 41.14 41.36 9,712,231 +0.00(+0.00%)
Jul 31, 2018 41.64 41.73 41.28 41.36 13,830,026 -0.15(-0.35%)
Jul 30, 2018 41.45 41.77 41.31 41.51 14,912,143 +0.01(+0.02%)
Jul 27, 2018 41.70 41.75 41.43 41.50 11,695,947 -0.21(-0.51%)
Jul 26, 2018 41.70 41.94 41.55 41.71 17,166,454 +0.17(+0.42%)
Jul 25, 2018 41.48 41.65 40.98 41.54 14,891,788 -0.04(-0.09%)
Jul 24, 2018 42.35 42.36 41.47 41.57 18,604,456 -0.63(-1.50%)
Jul 23, 2018 42.25 42.37 42.05 42.21 14,886,645 -0.07(-0.17%)
Jul 20, 2018 42.60 42.63 42.19 42.28 25,634,360 -0.60(-1.39%)
Jul 19, 2018 42.28 42.88 42.02 42.88 45,388,000 -0.03(-0.06%)
Jul 18, 2018 42.61 43.04 42.61 42.91 8,375,489 +0.19(+0.45%)
Jul 17, 2018 42.69 43.10 42.63 42.71 14,169,828 -0.22(-0.51%)
Jul 16, 2018 43.64 43.67 42.54 42.93 20,199,232 -0.78(-1.79%)
Jul 13, 2018 43.78 43.71 22,994,440 +0.17(+0.38%)
Jul 12, 2018 44.09 44.17 43.43 43.55 23,108,668 -0.38(-0.86%)
Jul 11, 2018 45.31 45.33 43.42 43.93 41,312,752 -1.82(-3.98%)
Jul 10, 2018 45.55 46.01 45.54 45.75 13,748,410 +0.19(+0.42%)
Jul 09, 2018 44.96 45.58 44.56 45.55 13,622,082 +0.58(+1.29%)
Jul 06, 2018 44.91 45.18 44.66 44.97 16,159,758 +0.17(+0.39%)
Jul 05, 2018 45.07 45.11 44.39 44.80 14,374,277 +0.13(+0.29%)
Jul 03, 2018 44.67 44.67 44.67 0 -0.55(-1.22%)
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.