Skip to main content

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 (%)
Sep 29, 2023 31.04 31.28 30.81 30.92 2,547,559 +0.06(+0.19%)
Sep 28, 2023 30.64 31.24 30.61 30.86 2,786,268 +0.22(+0.71%)
Sep 27, 2023 30.71 30.87 30.28 30.64 2,961,516 -0.03(-0.10%)
Sep 26, 2023 30.66 31.15 30.54 30.67 3,043,388 -0.26(-0.83%)
Sep 25, 2023 31.05 31.08 30.85 30.93 3,010,434 -0.14(-0.45%)
Sep 22, 2023 31.88 32.00 31.06 31.07 3,744,982 -0.78(-2.46%)
Sep 21, 2023 30.88 32.11 30.80 31.85 5,452,243 +0.98(+3.18%)
Sep 20, 2023 31.85 31.97 30.86 30.87 5,039,024 -0.93(-2.93%)
Sep 19, 2023 31.54 31.86 31.49 31.80 3,077,674 +0.30(+0.94%)
Sep 18, 2023 31.53 31.61 31.13 31.51 2,745,786 -0.09(-0.28%)
Sep 15, 2023 31.76 32.25 31.55 31.59 7,973,911 -0.15(-0.47%)
Sep 14, 2023 31.41 31.77 31.33 31.74 3,357,761 +0.64(+2.07%)
Sep 13, 2023 31.85 31.96 31.03 31.10 5,034,468 -0.73(-2.30%)
Sep 12, 2023 31.38 31.89 31.20 31.83 3,402,068 +0.44(+1.39%)
Sep 11, 2023 31.08 32.03 31.04 31.40 3,258,258 +0.32(+1.02%)
Sep 08, 2023 30.62 31.08 30.58 31.08 2,936,660 +0.50(+1.62%)
Sep 07, 2023 31.14 31.29 30.53 30.58 3,930,679 -0.52(-1.66%)
Sep 06, 2023 30.97 31.42 30.88 31.10 4,627,275 -0.05(-0.16%)
Sep 05, 2023 30.62 31.70 30.62 31.15 5,556,719 +0.45(+1.45%)
Sep 01, 2023 32.76 32.76 30.67 30.70 7,313,849 -2.06(-6.29%)
Aug 31, 2023 33.12 33.27 32.72 32.76 4,253,328 -0.34(-1.02%)
Aug 30, 2023 32.70 33.18 32.63 33.10 3,310,852 +0.49(+1.49%)
Aug 29, 2023 32.25 32.81 32.18 32.62 4,185,442 +0.40(+1.23%)
Aug 28, 2023 32.08 32.27 31.93 32.22 3,195,166 +0.33(+1.05%)
Aug 25, 2023 32.15 32.33 31.69 31.88 2,397,783 -0.15(-0.46%)
Aug 24, 2023 32.21 32.58 31.85 32.03 4,480,330 -0.35(-1.09%)
Aug 23, 2023 32.36 32.54 32.30 32.39 2,255,162 +0.08(+0.24%)
Aug 22, 2023 32.61 32.81 32.26 32.31 3,025,699 -0.33(-1.02%)
Aug 21, 2023 32.82 32.99 32.50 32.64 3,418,787 -0.25(-0.75%)
Aug 18, 2023 32.21 32.96 32.21 32.89 2,811,969 +0.49(+1.52%)
Aug 17, 2023 33.03 33.14 32.38 32.40 4,440,999 -0.63(-1.91%)
Aug 16, 2023 33.36 33.62 33.02 33.03 3,265,131 -0.41(-1.24%)
Aug 15, 2023 33.04 33.62 32.78 33.44 3,504,280 +0.17(+0.50%)
Aug 14, 2023 33.89 34.03 33.18 33.27 5,934,170 -0.75(-2.20%)
Aug 11, 2023 33.74 34.31 33.64 34.02 2,717,690 +0.11(+0.32%)
Aug 10, 2023 34.26 34.45 33.55 33.91 5,138,743 -0.16(-0.46%)
Aug 09, 2023 34.31 34.81 33.89 34.07 5,967,215 -0.28(-0.80%)
Aug 08, 2023 33.91 34.63 33.78 34.34 15,212,886 +1.82(+5.59%)
Aug 07, 2023 32.73 32.88 32.48 32.52 5,367,116 +0.02(+0.06%)
Aug 04, 2023 32.35 33.01 32.21 32.50 3,635,528 +0.10(+0.30%)
Aug 03, 2023 32.63 32.74 32.16 32.41 3,717,916 -0.36(-1.11%)
Aug 02, 2023 32.64 32.86 32.55 32.77 2,361,437 +0.07(+0.21%)
Aug 01, 2023 32.86 32.93 32.65 32.70 1,978,590 -0.19(-0.57%)
Jul 31, 2023 32.76 33.23 32.76 32.89 3,873,760 +0.21(+0.63%)
Jul 28, 2023 32.85 32.92 32.31 32.68 5,306,154 +0.14(+0.42%)
Jul 27, 2023 32.84 33.08 32.47 32.54 3,239,672 -0.05(-0.15%)
Jul 26, 2023 32.54 32.83 32.33 32.59 5,100,666 +0.18(+0.55%)
Jul 25, 2023 32.55 32.78 32.33 32.42 4,203,150 -0.23(-0.69%)
Jul 24, 2023 32.92 33.01 32.36 32.64 4,084,757 -0.30(-0.93%)
Jul 21, 2023 33.18 33.21 32.77 32.95 3,217,986 -0.27(-0.80%)
Jul 20, 2023 33.31 33.31 32.93 33.21 3,182,572 +0.06(+0.18%)
Jul 19, 2023 33.36 33.66 32.90 33.15 4,993,429 -0.28(-0.82%)
Jul 18, 2023 32.97 33.71 32.93 33.43 3,177,530 +0.55(+1.67%)
Jul 17, 2023 32.60 32.96 32.45 32.88 2,929,396 +0.25(+0.75%)
Jul 14, 2023 33.03 33.03 32.38 32.63 3,973,117 -0.48(-1.45%)
Jul 13, 2023 33.07 33.31 32.74 33.11 5,571,431 +0.01(+0.03%)
Jul 12, 2023 33.58 33.91 33.05 33.10 4,209,834 -0.06(-0.18%)
Jul 11, 2023 33.28 33.35 33.08 33.16 3,642,794 +0.03(+0.09%)
Jul 10, 2023 32.60 33.55 32.50 33.13 6,676,205 -0.37(-1.11%)
Jul 07, 2023 33.38 33.79 33.19 33.51 3,523,661 +0.04(+0.12%)
Jul 06, 2023 33.28 33.54 33.15 33.47 3,545,142 -0.17(-0.50%)
Jul 05, 2023 33.50 33.94 33.24 33.63 2,878,749 -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.