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 (%)
Mar 31, 2023 33.23 33.52 33.16 33.48 3,336,225 +0.37(+1.13%)
Mar 30, 2023 32.82 33.33 32.82 33.10 2,172,162 +0.49(+1.51%)
Mar 29, 2023 32.47 32.77 32.37 32.61 2,590,545 +0.40(+1.25%)
Mar 28, 2023 32.27 32.79 32.16 32.21 3,909,238 -0.86(-2.59%)
Mar 27, 2023 32.67 33.44 32.66 33.06 3,508,054 +0.56(+1.72%)
Mar 24, 2023 32.91 32.92 31.60 32.50 4,844,046 -0.60(-1.81%)
Mar 23, 2023 32.91 33.64 32.83 33.10 2,780,211 +0.34(+1.05%)
Mar 22, 2023 33.13 33.48 32.74 32.76 2,795,676 -0.40(-1.22%)
Mar 21, 2023 33.24 33.51 32.89 33.16 3,444,165 +0.29(+0.90%)
Mar 20, 2023 32.22 33.33 32.12 32.87 3,259,270 +0.69(+2.14%)
Mar 17, 2023 32.23 32.49 32.08 32.18 6,271,896 -0.21(-0.64%)
Mar 16, 2023 31.79 32.49 31.71 32.39 3,810,772 +0.39(+1.23%)
Mar 15, 2023 31.72 32.26 31.70 31.99 2,855,780 -0.35(-1.09%)
Mar 14, 2023 32.22 32.63 31.95 32.35 3,162,689 +0.61(+1.92%)
Mar 13, 2023 32.34 32.47 31.66 31.74 3,750,581 -0.85(-2.59%)
Mar 10, 2023 32.57 32.85 32.25 32.58 3,219,996 -0.13(-0.39%)
Mar 09, 2023 33.96 34.18 32.66 32.71 2,948,690 -1.21(-3.57%)
Mar 08, 2023 34.11 34.42 33.75 33.92 2,214,780 -0.19(-0.55%)
Mar 07, 2023 34.21 34.57 34.06 34.11 2,704,263 -0.11(-0.32%)
Mar 06, 2023 34.57 34.96 34.16 34.21 2,962,811 -0.12(-0.34%)
Mar 03, 2023 34.65 34.74 34.21 34.33 2,493,309 -0.19(-0.54%)
Mar 02, 2023 34.17 34.58 34.08 34.52 2,509,163 +0.30(+0.89%)
Mar 01, 2023 34.16 34.41 34.05 34.21 2,251,720 -0.22(-0.63%)
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%)
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.