Skip to main content

Fox Corp Cl B (NQ: FOX )

28.62 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 30.59 30.72 30.14 30.22 1,761,159 -0.37(-1.20%)
Aug 30, 2023 30.18 30.67 30.16 30.59 600,095 +0.37(+1.21%)
Aug 29, 2023 29.91 30.37 29.88 30.22 697,633 +0.35(+1.16%)
Aug 28, 2023 29.70 29.95 29.64 29.87 685,993 +0.27(+0.93%)
Aug 25, 2023 29.75 29.96 29.45 29.60 646,984 -0.14(-0.46%)
Aug 24, 2023 30.00 30.21 29.62 29.74 1,015,820 -0.34(-1.14%)
Aug 23, 2023 30.05 30.13 29.90 30.08 1,545,457 +0.05(+0.16%)
Aug 22, 2023 30.33 30.53 29.98 30.03 1,008,586 -0.39(-1.29%)
Aug 21, 2023 30.57 30.81 30.30 30.42 751,848 -0.29(-0.96%)
Aug 18, 2023 30.33 30.82 30.26 30.72 737,050 +0.35(+1.16%)
Aug 17, 2023 30.96 30.96 30.37 30.37 993,260 -0.52(-1.68%)
Aug 16, 2023 31.18 31.46 30.86 30.89 898,294 -0.43(-1.38%)
Aug 15, 2023 31.02 31.45 30.71 31.32 734,569 +0.14(+0.44%)
Aug 14, 2023 31.75 31.85 31.06 31.18 1,065,459 -0.68(-2.13%)
Aug 11, 2023 31.66 32.11 31.50 31.86 823,614 +0.18(+0.56%)
Aug 10, 2023 32.03 32.26 31.50 31.68 1,680,963 -0.26(-0.80%)
Aug 09, 2023 32.19 32.63 31.83 31.94 1,123,571 -0.33(-1.03%)
Aug 08, 2023 32.06 32.42 31.69 32.27 2,452,447 +1.70(+5.56%)
Aug 07, 2023 30.69 30.82 30.50 30.57 782,748 +0.06(+0.19%)
Aug 04, 2023 30.45 30.93 30.23 30.51 1,078,603 +0.09(+0.29%)
Aug 03, 2023 30.73 30.73 30.17 30.42 1,746,471 -0.26(-0.86%)
Aug 02, 2023 30.61 30.79 30.52 30.69 699,281 +0.03(+0.10%)
Aug 01, 2023 30.83 30.86 30.60 30.66 540,904 -0.18(-0.57%)
Jul 31, 2023 30.61 31.12 30.61 30.84 667,966 +0.28(+0.93%)
Jul 28, 2023 30.68 30.83 30.33 30.55 1,244,855 +0.09(+0.29%)
Jul 27, 2023 30.66 30.98 30.43 30.46 806,804 -0.14(-0.45%)
Jul 26, 2023 30.41 30.78 30.32 30.60 901,067 +0.19(+0.61%)
Jul 25, 2023 30.46 30.71 30.33 30.41 852,828 -0.16(-0.51%)
Jul 24, 2023 30.84 30.92 30.34 30.57 1,426,897 -0.27(-0.89%)
Jul 21, 2023 31.09 31.12 30.73 30.85 950,982 -0.30(-0.98%)
Jul 20, 2023 31.18 31.27 30.88 31.15 571,479 +0.05(+0.16%)
Jul 19, 2023 31.29 31.50 30.84 31.10 694,710 -0.19(-0.60%)
Jul 18, 2023 30.81 31.54 30.81 31.29 613,316 +0.51(+1.66%)
Jul 17, 2023 30.62 30.83 30.38 30.78 642,867 +0.22(+0.71%)
Jul 14, 2023 30.95 30.95 30.33 30.56 689,590 -0.48(-1.55%)
Jul 13, 2023 31.12 31.26 30.73 31.04 645,027 +0.00(+0.00%)
Jul 12, 2023 31.32 31.80 31.03 31.04 679,018 -0.08(-0.25%)
Jul 11, 2023 31.16 31.24 30.97 31.12 855,861 +0.09(+0.28%)
Jul 10, 2023 30.80 31.34 30.58 31.03 1,329,970 -0.30(-0.97%)
Jul 07, 2023 31.14 31.57 31.08 31.34 1,002,716 +0.07(+0.22%)
Jul 06, 2023 31.19 31.35 30.99 31.27 666,724 -0.18(-0.56%)
Jul 05, 2023 31.48 31.71 31.13 31.45 1,334,590 -0.19(-0.59%)
Jul 03, 2023 31.20 31.65 31.06 31.63 314,873 +0.32(+1.03%)
Jun 30, 2023 31.68 31.77 31.21 31.31 1,042,797 -0.22(-0.69%)
Jun 29, 2023 31.47 31.68 31.31 31.52 705,472 +0.02(+0.06%)
Jun 28, 2023 31.45 31.62 31.27 31.50 636,455 -0.06(-0.19%)
Jun 27, 2023 30.49 31.69 30.49 31.56 833,411 +1.06(+3.48%)
Jun 26, 2023 30.11 30.59 30.11 30.50 607,621 +0.43(+1.44%)
Jun 23, 2023 30.08 30.17 29.93 30.07 1,577,066 -0.19(-0.62%)
Jun 22, 2023 30.48 30.49 30.11 30.26 2,087,798 -0.21(-0.68%)
Jun 21, 2023 30.58 30.64 30.28 30.46 765,383 -0.06(-0.19%)
Jun 20, 2023 30.80 30.93 30.31 30.52 1,799,901 -0.40(-1.30%)
Jun 16, 2023 31.00 31.23 30.77 30.93 1,767,414 -0.05(-0.16%)
Jun 15, 2023 30.62 31.11 30.44 30.97 1,096,505 +0.35(+1.15%)
Jun 14, 2023 30.62 31.09 30.40 30.62 898,074 +0.01(+0.03%)
Jun 13, 2023 30.84 31.09 30.56 30.61 1,450,603 -0.18(-0.57%)
Jun 12, 2023 30.83 31.04 30.59 30.79 952,555 -0.04(-0.13%)
Jun 09, 2023 31.11 31.18 30.72 30.83 1,371,166 -0.22(-0.70%)
Jun 08, 2023 30.53 31.06 30.49 31.04 683,443 +0.43(+1.41%)
Jun 07, 2023 30.08 30.79 29.97 30.61 956,443 +0.72(+2.40%)
Jun 06, 2023 29.49 29.99 29.31 29.89 1,464,297 +0.36(+1.23%)
Jun 05, 2023 29.28 29.57 29.21 29.53 785,598 +0.24(+0.80%)
Jun 02, 2023 28.84 29.36 28.82 29.30 1,772,002 +0.63(+2.19%)
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.