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 (%)
Feb 29, 2016 25.10 25.18 24.87 25.00 14,262,525 -0.06(-0.22%)
Feb 26, 2016 25.44 25.55 25.05 25.06 9,372,431 -0.28(-1.10%)
Feb 25, 2016 25.43 25.43 24.86 25.33 9,023,051 +0.06(+0.22%)
Feb 24, 2016 24.71 25.33 24.47 25.28 9,616,100 +0.34(+1.37%)
Feb 23, 2016 25.12 25.38 24.91 24.93 11,804,334 -0.37(-1.46%)
Feb 22, 2016 24.82 25.55 24.82 25.30 12,481,968 +0.68(+2.74%)
Feb 19, 2016 24.19 24.77 24.14 24.63 11,317,470 +0.20(+0.83%)
Feb 18, 2016 24.42 24.56 24.01 24.43 12,028,900 -0.06(-0.26%)
Feb 17, 2016 24.05 24.75 23.80 24.49 16,501,494 +0.80(+3.36%)
Feb 16, 2016 23.07 23.70 22.83 23.70 10,563,753 +0.98(+4.32%)
Feb 12, 2016 23.16 22.71 22.71 22.71 14,115,449 -0.12(-0.53%)
Feb 11, 2016 22.07 23.06 22.07 22.83 21,444,858 +0.32(+1.44%)
Feb 10, 2016 22.11 23.23 21.63 22.51 28,162,486 +0.18(+0.81%)
Feb 09, 2016 21.17 22.64 20.97 22.33 34,611,948 -0.42(-1.85%)
Feb 08, 2016 22.91 22.95 22.30 22.75 18,855,818 -0.44(-1.91%)
Feb 05, 2016 24.08 24.40 23.13 23.20 18,231,840 -0.93(-3.85%)
Feb 04, 2016 24.63 24.99 24.01 24.13 17,589,174 -0.38(-1.57%)
Feb 03, 2016 24.28 24.62 23.94 24.51 17,056,314 +0.45(+1.88%)
Feb 02, 2016 24.61 24.66 24.01 24.06 11,278,369 -0.90(-3.60%)
Feb 01, 2016 24.83 25.11 24.66 24.95 9,425,812 +0.00(+0.00%)
Jan 29, 2016 24.48 25.04 24.36 24.95 14,401,314 +0.78(+3.21%)
Jan 28, 2016 24.79 24.91 24.03 24.18 14,590,342 -0.42(-1.69%)
Jan 27, 2016 24.87 25.27 24.50 24.59 10,723,782 -0.31(-1.23%)
Jan 26, 2016 24.13 24.93 24.13 24.90 10,100,952 +0.84(+3.50%)
Jan 25, 2016 24.28 24.33 24.03 24.06 17,743,714 -0.35(-1.44%)
Jan 22, 2016 24.07 24.49 24.01 24.41 18,214,812 +0.80(+3.37%)
Jan 21, 2016 23.81 24.02 23.49 23.61 22,222,186 -0.11(-0.47%)
Jan 20, 2016 24.02 24.20 23.08 23.72 23,406,332 -0.67(-2.73%)
Jan 19, 2016 24.56 24.76 24.15 24.39 13,909,170 +0.24(+1.00%)
Jan 15, 2016 23.83 24.15 24.15 24.15 16,031,842 -0.43(-1.73%)
Jan 14, 2016 24.06 25.06 23.93 24.57 17,431,030 +0.63(+2.65%)
Jan 13, 2016 24.38 24.64 23.83 23.94 13,428,088 -0.50(-2.06%)
Jan 12, 2016 24.09 24.57 23.94 24.44 12,319,779 +0.50(+2.09%)
Jan 11, 2016 24.10 24.20 23.70 23.94 11,441,579 -0.01(-0.04%)
Jan 08, 2016 24.12 24.37 23.90 23.95 12,444,910 +0.00(+0.00%)
Jan 07, 2016 24.27 24.56 23.94 23.95 17,233,344 -0.77(-3.11%)
Jan 06, 2016 24.51 25.00 24.23 24.72 21,488,628 +0.12(+0.49%)
Jan 05, 2016 24.54 24.75 24.46 24.60 11,030,517 +0.00(+0.00%)
Jan 04, 2016 24.72 24.76 24.33 24.60 12,876,911 -0.53(-2.10%)
Dec 31, 2015 25.17 25.13 25.13 25.13 7,607,103 -0.13(-0.51%)
Dec 30, 2015 25.55 25.55 25.18 25.26 7,266,032 -0.25(-0.98%)
Dec 29, 2015 25.54 25.74 25.43 25.51 6,466,720 +0.14(+0.55%)
Dec 28, 2015 25.28 25.55 25.18 25.37 5,760,062 -0.01(-0.04%)
Dec 24, 2015 25.43 25.38 25.38 25.38 4,511,431 +0.03(+0.11%)
Dec 23, 2015 25.44 25.68 25.28 25.35 7,941,760 +0.04(+0.15%)
Dec 22, 2015 25.14 25.43 25.11 25.31 8,748,392 +0.27(+1.07%)
Dec 21, 2015 25.26 25.38 24.85 25.05 11,565,044 -0.04(-0.15%)
Dec 18, 2015 25.28 25.43 24.80 25.08 31,750,278 -0.35(-1.38%)
Dec 17, 2015 25.80 25.98 25.42 25.43 13,232,218 -0.37(-1.45%)
Dec 16, 2015 25.53 25.88 25.27 25.81 9,594,066 +0.52(+2.05%)
Dec 15, 2015 25.42 25.80 25.28 25.29 8,975,432 +0.08(+0.31%)
Dec 14, 2015 25.95 25.95 25.01 25.21 15,380,627 -0.19(-0.75%)
Dec 11, 2015 26.23 26.23 25.34 25.40 11,950,115 -0.72(-2.75%)
Dec 10, 2015 25.69 26.29 25.69 26.12 11,627,218 +0.08(+0.32%)
Dec 09, 2015 26.43 26.44 25.74 26.04 17,095,804 -0.55(-2.05%)
Dec 08, 2015 26.92 27.09 26.42 26.58 9,328,829 -0.55(-2.01%)
Dec 07, 2015 27.07 27.18 26.83 27.13 10,427,579 -0.01(-0.03%)
Dec 04, 2015 26.91 27.34 26.74 27.14 12,344,259 +0.28(+1.03%)
Dec 03, 2015 27.12 27.20 26.62 26.86 14,409,124 -0.26(-0.96%)
Dec 02, 2015 27.35 27.48 27.04 27.12 10,477,091 -0.39(-1.41%)
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.