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 29, 2023 30.84 31.07 30.60 30.72 2,564,435 +0.06(+0.19%)
Sep 28, 2023 30.44 31.03 30.41 30.66 2,804,724 +0.22(+0.71%)
Sep 27, 2023 30.51 30.67 30.08 30.44 2,981,133 -0.03(-0.10%)
Sep 26, 2023 30.46 30.94 30.34 30.47 3,063,547 -0.26(-0.83%)
Sep 25, 2023 30.85 30.88 30.65 30.73 3,030,375 -0.14(-0.45%)
Sep 22, 2023 31.67 31.79 30.86 30.86 3,769,789 -0.78(-2.46%)
Sep 21, 2023 30.68 31.90 30.60 31.64 5,488,359 +0.97(+3.18%)
Sep 20, 2023 31.64 31.76 30.66 30.67 5,072,403 -0.93(-2.93%)
Sep 19, 2023 31.33 31.65 31.28 31.59 3,098,060 +0.30(+0.94%)
Sep 18, 2023 31.32 31.41 30.93 31.30 2,763,975 -0.09(-0.28%)
Sep 15, 2023 31.55 32.04 31.34 31.39 8,026,732 -0.15(-0.47%)
Sep 14, 2023 31.20 31.56 31.13 31.53 3,380,003 +0.64(+2.07%)
Sep 13, 2023 31.64 31.75 30.83 30.89 5,067,817 -0.73(-2.30%)
Sep 12, 2023 31.17 31.68 30.99 31.62 3,424,604 +0.43(+1.39%)
Sep 11, 2023 30.87 31.82 30.84 31.19 3,279,842 +0.32(+1.02%)
Sep 08, 2023 30.42 30.87 30.38 30.87 2,956,113 +0.49(+1.62%)
Sep 07, 2023 30.93 31.08 30.33 30.38 3,956,716 -0.51(-1.66%)
Sep 06, 2023 30.77 31.21 30.68 30.89 4,657,927 -0.05(-0.16%)
Sep 05, 2023 30.42 31.50 30.42 30.94 5,593,527 +0.44(+1.45%)
Sep 01, 2023 32.55 32.55 30.47 30.50 7,362,297 -2.05(-6.29%)
Aug 31, 2023 32.90 33.05 32.51 32.55 4,281,503 -0.33(-1.02%)
Aug 30, 2023 32.49 32.96 32.41 32.88 3,332,784 +0.48(+1.49%)
Aug 29, 2023 32.04 32.59 31.97 32.40 4,213,167 +0.39(+1.23%)
Aug 28, 2023 31.87 32.06 31.72 32.01 3,216,331 +0.33(+1.05%)
Aug 25, 2023 31.94 32.11 31.48 31.67 2,413,667 -0.15(-0.46%)
Aug 24, 2023 32.00 32.36 31.64 31.82 4,510,008 -0.35(-1.09%)
Aug 23, 2023 32.14 32.33 32.09 32.17 2,270,100 +0.08(+0.24%)
Aug 22, 2023 32.40 32.59 32.05 32.09 3,045,742 -0.33(-1.02%)
Aug 21, 2023 32.60 32.77 32.29 32.43 3,441,433 -0.24(-0.75%)
Aug 18, 2023 32.00 32.74 32.00 32.67 2,830,596 +0.49(+1.52%)
Aug 17, 2023 32.82 32.92 32.16 32.18 4,470,417 -0.63(-1.91%)
Aug 16, 2023 33.14 33.40 32.80 32.81 3,286,759 -0.41(-1.23%)
Aug 15, 2023 32.83 33.40 32.56 33.22 3,527,493 +0.17(+0.50%)
Aug 14, 2023 33.67 33.80 32.96 33.05 5,973,479 -0.74(-2.20%)
Aug 11, 2023 33.52 34.09 33.42 33.79 2,735,692 +0.11(+0.32%)
Aug 10, 2023 34.04 34.22 33.33 33.69 5,172,783 -0.16(-0.46%)
Aug 09, 2023 34.09 34.58 33.67 33.84 6,006,742 -0.27(-0.80%)
Aug 08, 2023 33.69 34.40 33.56 34.12 15,313,658 +1.81(+5.59%)
Aug 07, 2023 32.51 32.66 32.27 32.31 5,402,669 +0.02(+0.06%)
Aug 04, 2023 32.13 32.79 32.00 32.29 3,659,611 +0.10(+0.30%)
Aug 03, 2023 32.42 32.52 31.95 32.19 3,742,544 -0.36(-1.11%)
Aug 02, 2023 32.43 32.65 32.34 32.55 2,377,080 +0.07(+0.21%)
Aug 01, 2023 32.64 32.71 32.44 32.49 1,991,696 -0.19(-0.57%)
Jul 31, 2023 32.54 33.01 32.54 32.67 3,899,420 +0.21(+0.63%)
Jul 28, 2023 32.63 32.70 32.09 32.47 5,341,303 +0.14(+0.42%)
Jul 27, 2023 32.62 32.86 32.26 32.33 3,261,132 -0.05(-0.15%)
Jul 26, 2023 32.33 32.61 32.11 32.38 5,134,453 +0.18(+0.55%)
Jul 25, 2023 32.34 32.56 32.11 32.20 4,230,992 -0.22(-0.69%)
Jul 24, 2023 32.70 32.79 32.15 32.43 4,111,815 -0.30(-0.93%)
Jul 21, 2023 32.96 32.99 32.55 32.73 3,239,302 -0.26(-0.80%)
Jul 20, 2023 33.09 33.09 32.71 32.99 3,203,654 +0.06(+0.18%)
Jul 19, 2023 33.14 33.44 32.68 32.93 5,026,507 -0.27(-0.82%)
Jul 18, 2023 32.75 33.49 32.71 33.21 3,198,578 +0.55(+1.67%)
Jul 17, 2023 32.39 32.74 32.23 32.66 2,948,801 +0.24(+0.75%)
Jul 14, 2023 32.82 32.82 32.17 32.42 3,999,436 -0.48(-1.45%)
Jul 13, 2023 32.86 33.09 32.52 32.90 5,608,337 +0.01(+0.03%)
Jul 12, 2023 33.35 33.68 32.84 32.89 4,237,721 -0.06(-0.18%)
Jul 11, 2023 33.06 33.13 32.87 32.94 3,666,924 +0.03(+0.09%)
Jul 10, 2023 32.39 33.33 32.29 32.92 6,720,429 -0.37(-1.11%)
Jul 07, 2023 33.16 33.57 32.97 33.29 3,547,003 +0.04(+0.12%)
Jul 06, 2023 33.06 33.32 32.93 33.25 3,568,626 -0.17(-0.50%)
Jul 05, 2023 33.28 33.72 33.02 33.41 2,897,819 -0.11(-0.32%)
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.