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 31, 2016 26.91 26.91 26.55 26.72 7,200,420 -0.05(-0.17%)
May 27, 2016 26.63 26.77 26.77 26.77 5,577,872 +0.16(+0.59%)
May 26, 2016 26.74 27.01 26.60 26.61 8,891,496 -0.13(-0.48%)
May 25, 2016 26.46 26.83 25.99 26.74 5,853,340 +0.31(+1.16%)
May 24, 2016 26.21 26.50 26.18 26.43 5,279,822 +0.35(+1.35%)
May 23, 2016 26.21 26.48 26.05 26.08 7,485,740 +0.05(+0.18%)
May 20, 2016 25.89 26.23 25.87 26.04 6,673,284 +0.20(+0.79%)
May 19, 2016 25.99 26.05 25.61 25.83 9,770,894 -0.21(-0.82%)
May 18, 2016 26.51 26.60 25.92 26.05 9,831,794 -0.50(-1.88%)
May 17, 2016 26.76 26.95 26.42 26.54 8,165,641 -0.22(-0.83%)
May 16, 2016 26.82 27.04 26.57 26.77 9,293,999 -0.06(-0.21%)
May 13, 2016 26.93 27.17 26.72 26.82 8,080,558 -0.08(-0.31%)
May 12, 2016 27.30 27.41 26.85 26.91 8,721,602 -0.31(-1.12%)
May 11, 2016 27.21 27.32 26.97 27.21 8,372,939 -0.32(-1.18%)
May 10, 2016 27.33 27.64 27.26 27.53 13,672,624 +0.32(+1.19%)
May 09, 2016 27.39 27.61 27.08 27.21 12,084,009 -0.09(-0.34%)
May 06, 2016 27.39 27.48 27.13 27.30 17,048,360 -0.31(-1.11%)
May 05, 2016 27.17 27.84 26.76 27.61 24,261,618 +0.04(+0.13%)
May 04, 2016 27.78 28.00 27.53 27.57 12,861,044 -0.15(-0.53%)
May 03, 2016 27.88 27.99 27.64 27.72 8,814,504 -0.37(-1.32%)
May 02, 2016 28.05 28.15 27.76 28.09 7,506,113 +0.09(+0.33%)
Apr 29, 2016 28.13 28.20 27.55 28.00 10,802,667 -0.41(-1.43%)
Apr 28, 2016 28.40 28.67 28.13 28.40 9,832,964 -0.12(-0.42%)
Apr 27, 2016 28.53 28.76 28.17 28.52 15,496,745 -0.12(-0.42%)
Apr 26, 2016 28.79 28.91 28.47 28.64 7,621,361 -0.09(-0.32%)
Apr 25, 2016 28.59 28.80 28.48 28.74 8,636,666 +0.12(+0.42%)
Apr 22, 2016 28.12 28.63 28.12 28.62 7,820,234 +0.56(+1.98%)
Apr 21, 2016 27.77 28.33 27.77 28.06 8,209,981 +0.22(+0.80%)
Apr 20, 2016 27.74 28.15 27.56 27.84 11,866,875 -0.19(-0.69%)
Apr 19, 2016 28.17 28.54 28.01 28.03 10,477,297 -0.08(-0.30%)
Apr 18, 2016 27.69 28.31 27.64 28.12 12,261,775 +0.35(+1.27%)
Apr 15, 2016 27.73 27.87 27.47 27.77 13,950,744 +0.15(+0.54%)
Apr 14, 2016 27.76 27.76 27.42 27.62 9,280,902 +0.05(+0.17%)
Apr 13, 2016 27.30 27.77 27.28 27.57 12,574,290 +0.47(+1.74%)
Apr 12, 2016 26.50 27.28 26.50 27.10 14,665,041 +0.70(+2.66%)
Apr 11, 2016 26.60 26.79 26.37 26.40 7,044,908 -0.06(-0.21%)
Apr 08, 2016 26.70 26.90 26.41 26.45 9,832,836 +0.04(+0.14%)
Apr 07, 2016 26.10 26.66 26.10 26.42 12,378,901 -0.31(-1.14%)
Apr 06, 2016 26.22 26.76 26.22 26.72 8,281,336 +0.49(+1.87%)
Apr 05, 2016 26.25 26.49 26.12 26.23 7,742,892 -0.21(-0.80%)
Apr 04, 2016 26.43 26.73 26.32 26.44 7,092,658 -0.01(-0.04%)
Apr 01, 2016 25.75 26.57 25.60 26.45 12,993,476 +0.66(+2.55%)
Mar 31, 2016 25.89 25.94 25.72 25.80 9,561,131 -0.03(-0.11%)
Mar 30, 2016 25.87 25.98 25.73 25.82 6,160,752 +0.07(+0.29%)
Mar 29, 2016 25.68 25.85 25.48 25.75 9,203,235 -0.06(-0.22%)
Mar 28, 2016 25.84 26.00 25.69 25.80 6,733,262 +0.13(+0.50%)
Mar 24, 2016 25.52 25.68 25.68 25.68 6,041,325 -0.04(-0.14%)
Mar 23, 2016 25.89 25.96 25.65 25.71 6,689,649 -0.16(-0.61%)
Mar 22, 2016 25.79 26.05 25.70 25.87 8,108,882 -0.01(-0.04%)
Mar 21, 2016 26.16 26.37 25.85 25.88 6,411,011 -0.24(-0.92%)
Mar 18, 2016 26.14 26.28 25.81 26.12 23,135,692 +0.05(+0.18%)
Mar 17, 2016 25.76 26.41 25.71 26.07 10,410,040 +0.06(+0.21%)
Mar 16, 2016 25.36 26.14 25.36 26.02 11,276,630 +0.27(+1.04%)
Mar 15, 2016 25.56 25.91 25.49 25.75 6,598,731 +0.01(+0.04%)
Mar 14, 2016 25.69 25.84 25.56 25.74 4,992,344 -0.09(-0.36%)
Mar 11, 2016 25.29 25.86 25.29 25.83 9,033,055 +0.43(+1.71%)
Mar 10, 2016 25.21 25.76 25.17 25.40 10,023,231 -0.23(-0.90%)
Mar 09, 2016 25.55 25.71 25.36 25.63 8,407,981 +0.23(+0.91%)
Mar 08, 2016 25.71 25.71 25.33 25.40 11,370,132 -0.42(-1.61%)
Mar 07, 2016 25.41 26.05 25.41 25.81 9,934,436 +0.09(+0.36%)
Mar 04, 2016 25.80 25.80 25.32 25.72 9,355,941 -0.04(-0.14%)
Mar 03, 2016 25.57 25.77 25.43 25.76 8,052,252 +0.23(+0.91%)
Mar 02, 2016 25.84 25.85 25.37 25.53 8,162,836 -0.19(-0.76%)
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.