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 28, 2023 34.56 35.04 34.28 34.43 3,769,278 -0.40(-1.16%)
Feb 27, 2023 35.20 35.22 34.73 34.83 2,659,803 -0.20(-0.59%)
Feb 24, 2023 35.02 35.31 34.85 35.04 2,166,688 -0.44(-1.24%)
Feb 23, 2023 35.51 35.87 35.05 35.48 2,703,105 -0.17(-0.47%)
Feb 22, 2023 35.29 35.78 35.24 35.64 3,137,123 +0.33(+0.94%)
Feb 21, 2023 35.92 36.27 35.28 35.31 2,987,242 -0.84(-2.32%)
Feb 17, 2023 35.85 36.38 35.63 36.15 4,559,510 +0.29(+0.82%)
Feb 16, 2023 35.80 36.33 35.72 35.86 2,909,040 -0.38(-1.05%)
Feb 15, 2023 34.86 36.27 34.77 36.24 3,035,949 +1.33(+3.80%)
Feb 14, 2023 34.75 35.11 34.52 34.91 2,375,704 +0.07(+0.20%)
Feb 13, 2023 35.00 35.26 34.63 34.84 2,839,560 -0.12(-0.33%)
Feb 10, 2023 34.91 35.20 34.65 34.96 3,813,044 +0.07(+0.20%)
Feb 09, 2023 35.50 35.56 34.63 34.89 4,805,549 +0.20(+0.56%)
Feb 08, 2023 35.46 35.93 34.30 34.70 7,176,604 +1.45(+4.38%)
Feb 07, 2023 32.84 33.30 32.43 33.24 2,598,530 +0.08(+0.24%)
Feb 06, 2023 33.58 33.58 32.98 33.16 2,356,792 -0.62(-1.82%)
Feb 03, 2023 33.98 34.19 33.27 33.78 2,180,624 -0.37(-1.09%)
Feb 02, 2023 33.63 34.43 33.39 34.15 1,939,055 +0.65(+1.95%)
Feb 01, 2023 32.93 33.71 32.71 33.50 2,434,153 +0.36(+1.09%)
Jan 31, 2023 32.86 33.17 32.72 33.14 2,077,044 +0.27(+0.83%)
Jan 30, 2023 32.78 33.07 32.70 32.86 1,999,177 -0.19(-0.56%)
Jan 27, 2023 33.13 33.27 32.87 33.05 1,555,438 -0.11(-0.32%)
Jan 26, 2023 32.74 33.24 32.63 33.16 2,293,180 +0.46(+1.40%)
Jan 25, 2023 32.47 33.33 32.26 32.70 5,437,005 +0.80(+2.51%)
Jan 24, 2023 31.72 32.07 31.60 31.90 1,775,469 +0.00(+0.00%)
Jan 23, 2023 30.85 31.97 30.85 31.90 1,813,964 +1.08(+3.52%)
Jan 20, 2023 30.72 30.89 30.49 30.81 2,003,666 +0.24(+0.80%)
Jan 19, 2023 30.62 30.71 30.09 30.57 2,888,582 -0.17(-0.54%)
Jan 18, 2023 31.02 31.32 30.69 30.73 2,440,965 -0.28(-0.91%)
Jan 17, 2023 31.40 31.62 30.91 31.02 1,806,037 -0.55(-1.73%)
Jan 13, 2023 31.22 31.58 31.08 31.56 1,759,971 +0.12(+0.37%)
Jan 12, 2023 31.43 31.55 31.03 31.45 2,292,848 +0.14(+0.44%)
Jan 11, 2023 31.23 31.37 30.74 31.31 2,515,249 +0.18(+0.56%)
Jan 10, 2023 30.49 31.15 30.38 31.13 2,112,015 +0.61(+1.98%)
Jan 09, 2023 31.02 31.22 30.48 30.53 4,212,564 -0.47(-1.51%)
Jan 06, 2023 30.31 31.03 30.22 31.00 2,112,152 +0.88(+2.92%)
Jan 05, 2023 30.47 30.47 29.91 30.12 2,595,952 -0.42(-1.37%)
Jan 04, 2023 29.83 30.62 29.36 30.54 2,505,511 +0.99(+3.34%)
Jan 03, 2023 29.60 29.90 29.30 29.55 2,816,901 -0.10(-0.33%)
Dec 30, 2022 29.58 29.74 29.21 29.65 2,684,496 -0.19(-0.62%)
Dec 29, 2022 29.62 30.12 29.48 29.84 1,298,767 +0.44(+1.49%)
Dec 28, 2022 29.81 29.94 29.35 29.40 1,279,924 -0.50(-1.67%)
Dec 27, 2022 30.03 30.07 29.57 29.89 1,229,215 -0.14(-0.45%)
Dec 23, 2022 29.76 30.11 29.71 30.03 1,464,123 +0.25(+0.85%)
Dec 22, 2022 29.39 29.82 29.30 29.78 1,741,511 +0.17(+0.56%)
Dec 21, 2022 29.44 29.79 29.31 29.61 2,559,231 +0.37(+1.27%)
Dec 20, 2022 28.79 29.29 28.67 29.24 2,609,413 +0.45(+1.56%)
Dec 19, 2022 29.91 29.91 28.57 28.79 2,259,760 -1.22(-4.07%)
Dec 16, 2022 29.80 30.15 29.64 30.01 5,379,666 +0.04(+0.13%)
Dec 15, 2022 30.81 30.89 29.94 29.97 2,427,073 -1.07(-3.46%)
Dec 14, 2022 31.05 31.60 30.84 31.05 2,143,936 -0.22(-0.72%)
Dec 13, 2022 31.63 31.98 31.05 31.27 2,372,263 +0.49(+1.59%)
Dec 12, 2022 30.54 30.79 30.26 30.78 2,290,940 +0.21(+0.70%)
Dec 09, 2022 30.27 30.77 30.06 30.57 1,624,689 +0.30(+1.00%)
Dec 08, 2022 30.09 30.86 29.91 30.27 2,078,819 +0.29(+0.98%)
Dec 07, 2022 30.16 30.52 29.58 29.97 2,886,389 -0.29(-0.97%)
Dec 06, 2022 31.38 31.84 30.05 30.27 3,624,653 -0.99(-3.16%)
Dec 05, 2022 31.72 31.96 31.22 31.25 2,908,880 -0.53(-1.66%)
Dec 02, 2022 30.99 31.82 30.68 31.78 2,888,734 +0.44(+1.40%)
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.