Skip to main content

Fox Corp Cl B (NQ: FOX )

31.80 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 31.65 31.88 31.20 31.80 1,589,525 -0.01(-0.03%)
Feb 06, 2023 32.12 32.12 31.56 31.81 606,341 -0.49(-1.52%)
Feb 03, 2023 32.41 32.67 32.23 32.30 1,819,110 -0.41(-1.25%)
Feb 02, 2023 32.01 32.94 31.98 32.71 709,015 +0.70(+2.19%)
Feb 01, 2023 31.44 32.17 31.23 32.01 827,527 +0.31(+0.98%)
Jan 31, 2023 31.54 31.70 31.28 31.70 590,499 +0.29(+0.92%)
Jan 30, 2023 31.37 31.62 31.25 31.41 1,144,105 -0.21(-0.66%)
Jan 27, 2023 31.58 31.80 31.45 31.62 470,470 -0.10(-0.32%)
Jan 26, 2023 31.41 31.79 31.30 31.72 622,806 +0.39(+1.24%)
Jan 25, 2023 30.82 31.77 30.51 31.33 1,154,586 +0.70(+2.29%)
Jan 24, 2023 30.54 30.77 30.41 30.63 698,832 -0.06(-0.20%)
Jan 23, 2023 29.74 30.77 29.68 30.69 774,692 +0.98(+3.30%)
Jan 20, 2023 29.53 29.71 29.27 29.71 1,336,877 +0.30(+1.02%)
Jan 19, 2023 29.33 29.47 28.95 29.41 998,945 -0.11(-0.37%)
Jan 18, 2023 29.90 30.15 29.50 29.52 574,208 -0.36(-1.20%)
Jan 17, 2023 30.39 30.49 29.81 29.88 2,225,285 -0.43(-1.42%)
Jan 13, 2023 30.03 30.42 29.95 30.31 861,284 +0.06(+0.20%)
Jan 12, 2023 30.14 30.39 29.80 30.25 694,970 +0.16(+0.53%)
Jan 11, 2023 30.14 30.21 29.63 30.09 808,209 +0.11(+0.37%)
Jan 10, 2023 29.36 30.03 29.30 29.98 3,472,678 +0.58(+1.97%)
Jan 09, 2023 29.80 30.04 29.38 29.40 2,975,384 -0.40(-1.34%)
Jan 06, 2023 29.21 29.87 29.08 29.80 1,127,315 +0.85(+2.94%)
Jan 05, 2023 29.25 29.33 28.79 28.95 793,325 -0.42(-1.43%)
Jan 04, 2023 28.56 29.42 28.22 29.37 965,429 +1.03(+3.63%)
Jan 03, 2023 28.44 28.70 28.14 28.34 1,204,120 -0.11(-0.39%)
Dec 30, 2022 28.38 28.47 28.05 28.45 903,589 -0.13(-0.45%)
Dec 29, 2022 28.30 28.87 28.24 28.58 722,022 +0.43(+1.53%)
Dec 28, 2022 28.71 28.71 28.15 28.15 329,036 -0.51(-1.78%)
Dec 27, 2022 28.75 28.80 28.36 28.66 536,270 -0.19(-0.66%)
Dec 23, 2022 28.54 28.89 28.54 28.85 574,962 +0.31(+1.09%)
Dec 22, 2022 28.16 28.63 28.08 28.54 796,165 +0.15(+0.53%)
Dec 21, 2022 28.22 28.57 28.15 28.39 600,377 +0.29(+1.03%)
Dec 20, 2022 27.61 28.14 27.53 28.10 1,153,239 +0.47(+1.70%)
Dec 19, 2022 28.57 28.62 27.46 27.63 1,602,648 -1.05(-3.66%)
Dec 16, 2022 28.57 28.93 28.47 28.68 3,506,718 -0.06(-0.21%)
Dec 15, 2022 29.32 29.62 28.73 28.74 1,547,743 -1.03(-3.46%)
Dec 14, 2022 29.91 30.37 29.61 29.77 1,229,792 -0.27(-0.90%)
Dec 13, 2022 30.11 30.79 29.88 30.04 1,600,934 +0.38(+1.28%)
Dec 12, 2022 29.31 29.67 29.17 29.66 784,908 +0.25(+0.85%)
Dec 09, 2022 29.26 29.68 29.07 29.41 1,469,357 +0.15(+0.51%)
Dec 08, 2022 29.02 29.73 28.86 29.26 3,296,224 +0.34(+1.18%)
Dec 07, 2022 29.24 29.24 28.55 28.92 842,040 -0.31(-1.06%)
Dec 06, 2022 30.23 30.37 29.08 29.23 1,432,216 -0.92(-3.05%)
Dec 05, 2022 30.43 30.72 30.09 30.15 675,254 -0.46(-1.50%)
Dec 02, 2022 30.00 30.62 29.86 30.61 1,220,963 +0.33(+1.09%)
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.