Skip to main content

Fox Corp Cl B (NQ: FOX )

28.62 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 33.06 33.32 32.60 33.06 2,908,035 +0.19(+0.59%)
Mar 28, 2019 33.29 33.60 32.75 32.86 2,410,332 -0.49(-1.46%)
Mar 27, 2019 33.86 34.24 33.22 33.35 3,116,664 -0.47(-1.39%)
Mar 26, 2019 33.59 34.41 33.59 33.82 3,637,192 +0.24(+0.71%)
Mar 25, 2019 34.61 34.83 33.49 33.58 4,379,819 -0.93(-2.70%)
Mar 22, 2019 35.71 35.78 33.67 34.51 5,321,430 -1.31(-3.65%)
Mar 21, 2019 35.01 35.85 34.86 35.82 9,623,126 +1.18(+3.40%)
Mar 20, 2019 36.71 36.71 34.51 34.64 5,587,564 -1.80(-4.93%)
Mar 19, 2019 38.14 38.14 35.98 36.44 2,694,357 -10.59(-22.51%)
Mar 18, 2019 47.31 47.48 46.93 47.02 4,430,255 -0.63(-1.31%)
Mar 15, 2019 47.38 47.80 47.38 47.65 6,416,325 +0.37(+0.78%)
Mar 14, 2019 47.02 47.64 46.85 47.28 10,458,134 +0.24(+0.51%)
Mar 13, 2019 46.78 47.07 46.63 47.04 12,147,384 +0.35(+0.75%)
Mar 12, 2019 46.44 46.70 46.30 46.69 9,658,175 +0.38(+0.82%)
Mar 11, 2019 46.34 46.37 46.11 46.31 4,829,882 +0.06(+0.12%)
Mar 08, 2019 46.10 46.32 46.02 46.26 5,068,736 -0.06(-0.14%)
Mar 07, 2019 46.31 46.39 46.21 46.32 2,830,266 -0.09(-0.20%)
Mar 06, 2019 46.41 46.44 46.24 46.41 4,557,128 +0.06(+0.14%)
Mar 05, 2019 46.40 46.48 46.28 46.35 7,733,894 -0.07(-0.16%)
Mar 04, 2019 46.44 46.56 45.97 46.42 6,645,285 +0.07(+0.16%)
Mar 01, 2019 46.40 46.40 46.16 46.35 4,254,213 +0.14(+0.30%)
Feb 28, 2019 46.17 46.29 45.97 46.21 6,041,201 +0.04(+0.08%)
Feb 27, 2019 46.53 46.56 46.17 46.17 4,290,744 -0.43(-0.93%)
Feb 26, 2019 46.50 46.62 46.32 46.61 4,044,402 +0.17(+0.36%)
Feb 25, 2019 46.90 46.95 46.34 46.44 3,090,363 -0.39(-0.83%)
Feb 22, 2019 46.62 46.83 46.41 46.83 5,940,137 +0.37(+0.79%)
Feb 21, 2019 46.38 46.53 46.07 46.46 7,831,757 +0.05(+0.10%)
Feb 20, 2019 46.24 46.41 46.15 46.41 4,673,073 +0.19(+0.42%)
Feb 19, 2019 45.97 46.28 45.90 46.22 2,883,123 +0.14(+0.30%)
Feb 15, 2019 45.97 46.09 45.77 46.08 5,074,489 +0.36(+0.79%)
Feb 14, 2019 45.34 45.79 45.28 45.72 4,454,495 +0.34(+0.75%)
Feb 13, 2019 45.43 45.58 45.36 45.38 5,177,300 +0.02(+0.04%)
Feb 12, 2019 45.39 45.42 45.29 45.36 2,757,021 +0.02(+0.04%)
Feb 11, 2019 45.50 45.52 45.23 45.35 4,643,002 -0.10(-0.22%)
Feb 08, 2019 45.12 45.46 45.12 45.45 4,174,215 +0.15(+0.33%)
Feb 07, 2019 45.17 45.31 45.07 45.30 3,676,264 +0.05(+0.10%)
Feb 06, 2019 45.17 45.41 45.12 45.25 4,104,166 +0.08(+0.18%)
Feb 05, 2019 45.20 45.28 45.12 45.17 3,569,975 -0.06(-0.12%)
Feb 04, 2019 45.11 45.24 45.11 45.23 2,947,642 -0.01(-0.02%)
Feb 01, 2019 45.24 45.28 45.08 45.23 4,337,467 +0.04(+0.08%)
Jan 31, 2019 44.96 45.25 44.90 45.20 6,997,924 +0.29(+0.64%)
Jan 30, 2019 44.98 45.12 44.67 44.91 4,908,893 -0.05(-0.10%)
Jan 29, 2019 45.14 45.21 44.83 44.96 3,473,605 -0.11(-0.25%)
Jan 28, 2019 45.08 45.12 44.88 45.07 2,634,730 -0.05(-0.10%)
Jan 25, 2019 44.98 45.11 44.81 45.11 2,658,598 +0.29(+0.64%)
Jan 24, 2019 44.63 44.85 44.53 44.83 6,631,237 +0.19(+0.43%)
Jan 23, 2019 44.59 44.80 44.44 44.64 4,692,368 +0.05(+0.10%)
Jan 22, 2019 44.40 44.67 44.22 44.59 4,432,527 +0.05(+0.10%)
Jan 18, 2019 44.59 44.59 44.23 44.54 5,029,660 +0.27(+0.60%)
Jan 17, 2019 44.16 44.47 44.05 44.28 5,720,559 +0.01(+0.02%)
Jan 16, 2019 44.43 44.55 44.25 44.27 2,639,523 -0.27(-0.60%)
Jan 15, 2019 44.59 44.65 44.31 44.53 3,142,894 +0.00(+0.00%)
Jan 14, 2019 44.37 44.68 44.37 44.53 2,869,558 -0.06(-0.12%)
Jan 11, 2019 44.44 44.75 44.44 44.59 3,808,635 -0.06(-0.14%)
Jan 10, 2019 44.43 44.79 44.37 44.65 3,136,952 +0.00(+0.00%)
Jan 09, 2019 44.41 44.75 44.36 44.65 3,646,654 +0.10(+0.23%)
Jan 08, 2019 44.30 44.64 44.29 44.55 3,212,389 +0.39(+0.88%)
Jan 07, 2019 43.78 44.26 43.77 44.17 3,675,641 +0.15(+0.33%)
Jan 04, 2019 43.77 44.25 43.59 44.02 5,081,110 +0.55(+1.27%)
Jan 03, 2019 43.59 43.83 43.16 43.47 6,967,457 -0.27(-0.61%)
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.