Skip to main content

Twenty-First Century Fox (NQ: FOXA )

41.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 41.48 41.80 41.35 41.39 1,797,798 +0.04(+0.10%)
Oct 10, 2024 41.68 41.71 41.24 41.35 1,588,244 -0.39(-0.93%)
Oct 09, 2024 41.50 41.95 41.47 41.74 1,847,518 +0.16(+0.38%)
Oct 08, 2024 41.46 41.83 41.31 41.58 2,455,264 -0.04(-0.10%)
Oct 07, 2024 41.81 41.81 41.13 41.62 1,985,124 -0.19(-0.45%)
Oct 04, 2024 42.06 42.32 41.77 41.81 1,612,979 -0.09(-0.21%)
Oct 03, 2024 41.89 42.00 41.55 41.90 2,127,602 -0.09(-0.21%)
Oct 02, 2024 42.07 42.47 41.92 41.99 2,033,500 -0.33(-0.78%)
Oct 01, 2024 42.23 42.54 41.64 42.32 2,128,328 -0.01(-0.02%)
Sep 30, 2024 42.33 42.51 42.10 42.33 2,410,305 +0.06(+0.14%)
Sep 27, 2024 42.43 42.63 42.18 42.27 1,858,584 -0.03(-0.07%)
Sep 26, 2024 42.01 42.35 41.87 42.30 4,166,883 +0.32(+0.76%)
Sep 25, 2024 42.25 42.38 41.73 41.98 4,046,825 -0.34(-0.80%)
Sep 24, 2024 41.12 42.45 41.06 42.32 4,366,851 +1.21(+2.94%)
Sep 23, 2024 40.44 41.12 40.29 41.11 5,505,380 +0.90(+2.24%)
Sep 20, 2024 40.80 41.20 40.20 40.21 15,009,432 -0.27(-0.67%)
Sep 19, 2024 40.95 40.97 40.37 40.48 2,871,103 -0.12(-0.30%)
Sep 18, 2024 40.47 41.14 40.44 40.60 3,580,141 +0.07(+0.17%)
Sep 17, 2024 39.74 40.87 39.74 40.53 2,946,964 +0.82(+2.06%)
Sep 16, 2024 39.57 40.07 39.34 39.71 3,128,781 +0.05(+0.13%)
Sep 13, 2024 39.08 39.69 39.08 39.66 2,987,505 +0.75(+1.93%)
Sep 12, 2024 39.51 39.52 38.72 38.91 2,407,048 -0.49(-1.24%)
Sep 11, 2024 39.82 39.87 38.97 39.40 2,862,860 -0.49(-1.23%)
Sep 10, 2024 40.00 40.19 39.79 39.89 2,429,317 -0.17(-0.42%)
Sep 09, 2024 40.08 40.45 39.75 40.06 4,603,345 -0.25(-0.62%)
Sep 06, 2024 40.41 40.70 40.13 40.31 2,558,081 -0.11(-0.27%)
Sep 05, 2024 41.32 41.40 40.40 40.42 2,234,020 -0.76(-1.85%)
Sep 04, 2024 40.83 41.58 40.83 41.18 2,554,842 +0.42(+1.03%)
Sep 03, 2024 40.99 41.15 40.59 40.76 3,769,869 -0.34(-0.82%)
Aug 30, 2024 40.92 41.15 40.76 41.10 2,393,194 +0.30(+0.73%)
Aug 29, 2024 40.92 41.14 40.76 40.80 1,814,306 -0.16(-0.39%)
Aug 28, 2024 40.75 41.05 40.72 40.96 1,525,772 +0.19(+0.46%)
Aug 27, 2024 40.73 40.84 40.58 40.77 1,687,077 -0.04(-0.10%)
Aug 26, 2024 40.75 41.12 40.71 40.81 1,914,922 +0.07(+0.17%)
Aug 23, 2024 40.62 40.89 40.48 40.74 1,600,735 +0.24(+0.59%)
Aug 22, 2024 40.23 40.64 40.14 40.50 2,428,224 +0.36(+0.89%)
Aug 21, 2024 39.80 40.15 39.69 40.14 1,673,544 +0.34(+0.85%)
Aug 20, 2024 39.29 39.86 39.24 39.81 2,338,157 +0.37(+0.93%)
Aug 19, 2024 39.32 39.57 39.20 39.44 2,663,837 +0.16(+0.40%)
Aug 16, 2024 39.51 39.58 39.19 39.28 3,251,409 +0.55(+1.41%)
Aug 15, 2024 39.20 39.36 38.56 38.73 2,469,356 -0.07(-0.18%)
Aug 14, 2024 38.60 38.94 38.59 38.80 2,534,073 +0.08(+0.21%)
Aug 13, 2024 38.65 38.93 38.59 38.72 2,833,291 +0.15(+0.39%)
Aug 12, 2024 39.03 39.21 38.53 38.57 2,472,515 -0.50(-1.27%)
Aug 09, 2024 39.17 39.27 38.91 39.07 2,636,007 +0.03(+0.08%)
Aug 08, 2024 38.83 39.23 38.27 39.04 2,761,951 +0.07(+0.18%)
Aug 07, 2024 38.92 39.55 38.56 38.97 3,490,511 +0.42(+1.08%)
Aug 06, 2024 36.62 38.73 36.61 38.55 5,122,686 +2.43(+6.74%)
Aug 05, 2024 36.54 36.80 35.85 36.12 3,733,529 -0.94(-2.55%)
Aug 02, 2024 37.54 37.73 36.96 37.06 2,148,165 -0.46(-1.22%)
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.