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 (%)
May 29, 2020 27.17 27.58 26.78 27.55 4,427,307 +0.23(+0.83%)
May 28, 2020 27.96 28.27 27.25 27.32 3,600,888 -0.68(-2.43%)
May 27, 2020 28.03 28.48 27.42 28.00 5,591,977 +0.59(+2.14%)
May 26, 2020 27.14 27.62 26.89 27.41 4,765,045 +1.16(+4.42%)
May 22, 2020 26.00 26.41 25.94 26.25 2,813,555 +0.17(+0.65%)
May 21, 2020 26.07 26.51 26.03 26.08 3,119,219 -0.18(-0.68%)
May 20, 2020 26.33 26.85 26.09 26.26 3,417,063 +0.23(+0.87%)
May 19, 2020 25.96 26.56 25.50 26.03 4,596,263 +0.09(+0.36%)
May 18, 2020 25.49 26.10 25.15 25.94 4,800,641 +1.33(+5.41%)
May 15, 2020 24.10 24.73 23.83 24.61 3,320,904 +0.27(+1.13%)
May 14, 2020 22.78 24.39 22.45 24.34 5,107,957 +1.18(+5.10%)
May 13, 2020 23.82 23.82 22.42 23.15 4,808,206 -0.78(-3.27%)
May 12, 2020 24.37 24.63 23.77 23.94 4,168,176 -0.30(-1.25%)
May 11, 2020 24.12 24.61 23.65 24.24 4,774,960 -0.31(-1.27%)
May 08, 2020 24.52 24.84 24.20 24.55 7,003,656 +0.71(+2.97%)
May 07, 2020 24.99 25.57 23.81 23.84 8,604,054 +0.42(+1.77%)
May 06, 2020 22.95 23.61 22.26 23.43 5,690,745 +0.67(+2.95%)
May 05, 2020 23.65 23.95 22.56 22.76 5,157,564 -0.85(-3.60%)
May 04, 2020 23.91 24.00 23.19 23.61 4,482,085 -0.41(-1.69%)
May 01, 2020 24.01 24.38 23.58 24.01 2,946,773 -0.42(-1.70%)
Apr 30, 2020 26.03 26.33 23.99 24.43 6,416,921 -2.36(-8.81%)
Apr 29, 2020 26.46 27.03 26.40 26.79 5,440,886 +1.16(+4.53%)
Apr 28, 2020 25.49 26.50 25.22 25.63 5,996,913 +0.71(+2.84%)
Apr 27, 2020 23.81 25.19 23.62 24.92 4,143,642 +1.47(+6.26%)
Apr 24, 2020 23.51 23.62 23.00 23.45 5,247,262 -0.02(-0.10%)
Apr 23, 2020 23.49 24.02 22.59 23.48 4,449,623 +0.09(+0.36%)
Apr 22, 2020 24.60 24.92 23.33 23.39 4,199,148 -0.73(-3.02%)
Apr 21, 2020 23.97 24.46 23.75 24.12 3,341,397 -0.49(-2.00%)
Apr 20, 2020 24.71 25.29 24.53 24.61 2,701,991 -0.77(-3.03%)
Apr 17, 2020 24.73 25.45 24.52 25.38 4,243,048 +1.26(+5.23%)
Apr 16, 2020 24.21 24.51 23.47 24.12 2,747,456 -0.15(-0.62%)
Apr 15, 2020 24.34 24.43 23.57 24.27 2,599,318 -0.76(-3.06%)
Apr 14, 2020 24.87 25.18 24.47 25.03 2,896,655 +0.49(+2.00%)
Apr 13, 2020 24.39 24.66 23.55 24.54 3,672,851 +0.00(+0.00%)
Apr 09, 2020 25.06 25.57 24.17 24.54 5,485,634 -0.29(-1.18%)
Apr 08, 2020 24.50 25.09 24.09 24.84 5,117,162 +0.76(+3.18%)
Apr 07, 2020 24.75 25.60 23.98 24.07 4,828,762 +0.41(+1.72%)
Apr 06, 2020 22.12 23.85 22.02 23.66 4,716,437 +2.61(+12.38%)
Apr 03, 2020 21.26 21.46 20.60 21.06 4,549,300 -0.35(-1.63%)
Apr 02, 2020 21.24 22.19 20.78 21.41 5,236,156 +0.31(+1.48%)
Apr 01, 2020 21.41 21.51 20.73 21.10 4,824,759 -1.22(-5.46%)
Mar 31, 2020 23.32 23.44 22.14 22.31 5,923,954 -0.64(-2.80%)
Mar 30, 2020 21.06 23.11 20.78 22.96 6,258,351 +1.70(+8.00%)
Mar 27, 2020 22.81 22.91 21.09 21.26 6,496,201 -2.32(-9.85%)
Mar 26, 2020 22.85 24.13 22.81 23.58 5,491,513 +0.78(+3.44%)
Mar 25, 2020 21.11 24.00 20.76 22.80 7,969,260 +1.75(+8.30%)
Mar 24, 2020 19.94 21.11 19.41 21.05 6,717,533 +1.97(+10.35%)
Mar 23, 2020 19.95 20.15 18.71 19.08 8,568,788 -0.75(-3.76%)
Mar 20, 2020 21.88 22.29 19.69 19.82 8,999,799 -1.73(-8.02%)
Mar 19, 2020 21.05 22.57 19.62 21.55 6,444,153 +0.45(+2.15%)
Mar 18, 2020 22.40 23.32 20.62 21.10 7,539,046 -2.64(-11.14%)
Mar 17, 2020 23.01 24.16 21.64 23.74 8,208,272 +1.07(+4.71%)
Mar 16, 2020 22.48 23.58 21.83 22.67 10,172,219 -2.02(-8.18%)
Mar 13, 2020 26.03 27.05 23.23 24.69 7,158,476 -0.07(-0.27%)
Mar 12, 2020 25.27 25.59 23.49 24.76 8,223,952 -1.47(-5.62%)
Mar 11, 2020 26.64 27.06 25.99 26.23 5,724,202 -1.26(-4.57%)
Mar 10, 2020 26.70 27.63 25.50 27.49 4,880,251 +1.54(+5.93%)
Mar 09, 2020 25.43 26.43 23.65 25.95 7,401,118 -1.28(-4.72%)
Mar 06, 2020 26.68 27.47 26.59 27.23 8,899,092 -0.57(-2.04%)
Mar 05, 2020 28.48 28.70 27.56 27.80 5,710,105 -1.41(-4.82%)
Mar 04, 2020 29.58 29.81 28.73 29.21 4,594,239 -0.06(-0.19%)
Mar 03, 2020 29.67 30.81 28.95 29.26 5,156,268 -0.84(-2.79%)
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.