Skip to main content

Twenty-First Century Fox (NQ: FOXA )

31.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.32 36.43 35.51 35.76 2,394,961 -0.57(-1.58%)
May 27, 2021 36.11 36.74 36.06 36.33 4,366,457 +0.42(+1.17%)
May 26, 2021 35.59 36.44 35.59 35.91 2,134,837 +0.34(+0.97%)
May 25, 2021 36.10 36.31 35.38 35.57 2,909,485 -0.28(-0.77%)
May 24, 2021 35.93 36.28 35.74 35.84 2,230,438 -0.13(-0.37%)
May 21, 2021 35.69 36.24 35.59 35.98 3,556,396 +0.32(+0.89%)
May 20, 2021 35.70 36.16 35.59 35.66 2,883,526 -0.10(-0.27%)
May 19, 2021 35.61 36.01 35.23 35.76 3,303,719 +0.00(+0.00%)
May 18, 2021 35.46 36.11 35.33 35.76 3,720,520 +0.56(+1.58%)
May 17, 2021 36.14 36.59 35.16 35.20 4,253,526 -0.47(-1.32%)
May 14, 2021 36.76 37.01 35.56 35.67 4,886,195 -1.42(-3.82%)
May 13, 2021 36.31 37.49 36.24 37.09 2,291,154 +0.77(+2.12%)
May 12, 2021 36.67 37.10 36.28 36.32 2,629,441 -0.55(-1.48%)
May 11, 2021 36.95 37.38 36.39 36.86 2,551,085 -0.31(-0.84%)
May 10, 2021 36.69 37.78 36.49 37.18 3,200,327 +0.49(+1.33%)
May 07, 2021 35.89 36.80 35.76 36.69 2,365,070 +0.72(+2.00%)
May 06, 2021 35.02 36.77 35.01 35.97 4,118,155 +1.18(+3.38%)
May 05, 2021 35.38 35.42 34.68 34.79 3,127,508 -0.38(-1.09%)
May 04, 2021 35.34 35.55 34.70 35.17 4,273,553 +0.12(+0.36%)
May 03, 2021 36.25 36.25 35.04 35.05 4,360,666 -0.78(-2.16%)
Apr 30, 2021 36.18 36.22 35.63 35.83 4,095,432 -0.34(-0.93%)
Apr 29, 2021 36.41 36.63 35.91 36.16 2,651,992 -0.05(-0.13%)
Apr 28, 2021 36.31 36.65 35.98 36.21 2,747,937 -0.44(-1.20%)
Apr 27, 2021 36.44 36.94 36.26 36.65 4,457,658 +0.08(+0.21%)
Apr 26, 2021 36.89 36.92 36.10 36.57 2,606,069 -0.20(-0.55%)
Apr 23, 2021 36.82 37.05 36.51 36.77 1,912,712 +0.28(+0.76%)
Apr 22, 2021 36.89 37.21 36.29 36.50 3,765,190 -0.47(-1.27%)
Apr 21, 2021 35.99 37.15 35.83 36.96 5,168,420 +0.78(+2.14%)
Apr 20, 2021 36.15 36.64 35.82 36.19 4,254,886 +0.11(+0.32%)
Apr 19, 2021 36.18 36.69 35.92 36.07 3,739,540 -0.25(-0.70%)
Apr 16, 2021 36.51 36.92 36.16 36.33 3,470,499 +0.06(+0.16%)
Apr 15, 2021 36.20 36.87 36.01 36.27 3,977,957 +0.63(+1.76%)
Apr 14, 2021 35.60 36.34 35.49 35.64 3,133,517 -0.23(-0.64%)
Apr 13, 2021 35.94 36.47 35.76 35.87 2,659,481 +0.05(+0.13%)
Apr 12, 2021 36.15 36.70 35.67 35.83 2,906,299 -0.04(-0.11%)
Apr 09, 2021 35.43 35.99 35.07 35.86 2,462,126 +0.44(+1.24%)
Apr 08, 2021 35.62 35.74 34.85 35.42 3,436,378 -0.30(-0.83%)
Apr 07, 2021 35.78 36.38 35.25 35.72 3,305,828 +0.25(+0.70%)
Apr 06, 2021 34.66 35.92 34.57 35.47 3,967,998 +0.62(+1.79%)
Apr 05, 2021 35.07 35.14 33.90 34.85 4,279,751 +0.09(+0.25%)
Apr 01, 2021 34.90 35.16 34.24 34.76 3,562,312 +0.19(+0.55%)
Mar 31, 2021 35.59 35.82 34.48 34.57 6,620,462 -0.96(-2.69%)
Mar 30, 2021 35.82 36.30 34.94 35.53 3,958,038 -0.11(-0.32%)
Mar 29, 2021 36.14 36.57 35.20 35.64 4,936,124 -0.55(-1.51%)
Mar 26, 2021 38.29 38.72 33.82 36.19 13,325,482 -2.39(-6.20%)
Mar 25, 2021 38.48 39.22 37.89 38.58 5,031,289 +0.17(+0.45%)
Mar 24, 2021 40.02 40.31 38.37 38.41 4,232,376 -1.62(-4.04%)
Mar 23, 2021 41.49 41.59 39.87 40.03 3,726,786 -1.76(-4.22%)
Mar 22, 2021 41.04 41.85 40.63 41.79 3,970,116 +0.69(+1.69%)
Mar 19, 2021 41.17 41.46 40.76 41.10 6,709,222 +0.04(+0.10%)
Mar 18, 2021 40.68 41.80 40.66 41.05 3,853,866 -0.04(-0.09%)
Mar 17, 2021 41.70 42.22 39.71 41.09 4,553,050 -1.21(-2.85%)
Mar 16, 2021 41.27 42.89 41.20 42.30 5,321,290 +1.42(+3.47%)
Mar 15, 2021 41.17 41.86 40.49 40.88 3,939,190 -0.08(-0.19%)
Mar 12, 2021 39.96 41.18 39.95 40.96 3,988,682 +0.89(+2.22%)
Mar 11, 2021 39.44 40.58 39.12 40.07 3,043,008 +0.37(+0.94%)
Mar 10, 2021 38.30 39.83 38.24 39.69 2,828,280 +1.09(+2.83%)
Mar 09, 2021 40.35 40.48 38.33 38.60 5,616,677 -1.70(-4.23%)
Mar 08, 2021 38.93 40.58 38.22 40.31 6,066,430 +0.99(+2.52%)
Mar 05, 2021 37.73 39.46 37.24 39.32 7,135,928 +2.09(+5.63%)
Mar 04, 2021 37.76 38.40 36.14 37.22 6,466,170 -0.23(-0.61%)
Mar 03, 2021 36.34 38.61 35.72 37.45 14,109,393 +1.31(+3.64%)
Mar 02, 2021 32.99 36.95 32.87 36.14 13,237,012 +3.01(+9.08%)
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.