Skip to main content

Fox Corp Cl B (NQ: FOX )

30.38 -0.53 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 30.65 30.65 29.58 30.38 851,954 -0.53(-1.71%)
Mar 23, 2023 30.65 31.44 30.65 30.91 671,775 +0.34(+1.11%)
Mar 22, 2023 30.95 31.27 30.56 30.57 831,712 -0.46(-1.48%)
Mar 21, 2023 30.96 31.31 30.73 31.03 1,044,371 +0.33(+1.07%)
Mar 20, 2023 30.10 30.92 30.01 30.70 882,886 +0.60(+1.99%)
Mar 17, 2023 30.20 30.36 29.98 30.10 2,422,518 -0.12(-0.40%)
Mar 16, 2023 29.73 30.33 29.60 30.22 874,738 +0.39(+1.31%)
Mar 15, 2023 29.72 30.10 29.58 29.83 1,408,501 -0.36(-1.19%)
Mar 14, 2023 30.14 30.52 29.87 30.19 1,444,908 +0.46(+1.55%)
Mar 13, 2023 30.12 30.38 29.64 29.73 1,949,623 -0.78(-2.56%)
Mar 10, 2023 30.46 30.70 30.16 30.51 1,047,818 -0.12(-0.39%)
Mar 09, 2023 31.87 32.03 30.61 30.63 828,150 -1.21(-3.80%)
Mar 08, 2023 32.00 32.24 31.64 31.84 1,761,157 -0.13(-0.41%)
Mar 07, 2023 32.12 32.38 31.91 31.97 1,000,260 -0.10(-0.31%)
Mar 06, 2023 32.39 32.69 31.95 32.07 1,749,321 -0.13(-0.40%)
Mar 03, 2023 32.43 32.54 32.08 32.20 991,892 -0.10(-0.31%)
Mar 02, 2023 31.99 32.36 31.92 32.30 1,504,498 +0.26(+0.81%)
Mar 01, 2023 32.12 32.21 31.86 32.04 1,440,636 -0.21(-0.65%)
Feb 28, 2023 32.59 32.82 32.09 32.25 1,241,094 -0.35(-1.07%)
Feb 27, 2023 32.99 33.02 32.56 32.60 1,077,739 -0.21(-0.64%)
Feb 24, 2023 32.80 33.11 32.69 32.81 822,008 -0.51(-1.52%)
Feb 23, 2023 33.37 33.67 32.92 33.31 2,874,092 -0.11(-0.33%)
Feb 22, 2023 33.15 33.59 33.09 33.42 972,125 +0.32(+0.96%)
Feb 21, 2023 33.57 34.00 33.09 33.11 1,675,219 -0.85(-2.51%)
Feb 17, 2023 33.73 34.12 33.46 33.96 1,635,855 +0.23(+0.68%)
Feb 16, 2023 33.67 34.16 33.59 33.73 1,074,073 -0.37(-1.08%)
Feb 15, 2023 32.86 34.11 32.78 34.10 1,079,635 +1.22(+3.71%)
Feb 14, 2023 32.64 33.11 32.51 32.88 644,473 +0.05(+0.15%)
Feb 13, 2023 32.93 33.23 32.63 32.83 818,945 -0.12(-0.36%)
Feb 10, 2023 32.89 33.20 32.69 32.95 991,246 -0.01(-0.03%)
Feb 09, 2023 33.29 33.68 32.83 32.96 1,683,049 +0.00(+0.00%)
Feb 08, 2023 32.92 34.05 32.64 32.96 2,016,319 +1.40(+4.43%)
Feb 07, 2023 31.41 31.64 30.97 31.56 1,601,714 -0.01(-0.03%)
Feb 06, 2023 31.88 31.88 31.32 31.57 610,990 -0.49(-1.52%)
Feb 03, 2023 32.16 32.42 31.98 32.05 1,833,060 -0.41(-1.25%)
Feb 02, 2023 31.77 32.68 31.74 32.46 714,452 +0.69(+2.19%)
Feb 01, 2023 31.20 31.93 30.99 31.77 833,873 +0.31(+0.98%)
Jan 31, 2023 31.30 31.46 31.04 31.46 595,027 +0.29(+0.92%)
Jan 30, 2023 31.13 31.38 31.01 31.17 1,152,878 -0.21(-0.66%)
Jan 27, 2023 31.34 31.56 31.21 31.38 474,077 -0.10(-0.32%)
Jan 26, 2023 31.17 31.55 31.06 31.48 627,582 +0.39(+1.24%)
Jan 25, 2023 30.59 31.53 30.28 31.09 1,163,440 +0.69(+2.29%)
Jan 24, 2023 30.31 30.54 30.18 30.40 704,191 -0.06(-0.20%)
Jan 23, 2023 29.51 30.53 29.45 30.46 780,632 +0.97(+3.30%)
Jan 20, 2023 29.31 29.48 29.05 29.48 1,347,129 +0.30(+1.02%)
Jan 19, 2023 29.11 29.25 28.73 29.19 1,006,605 -0.11(-0.37%)
Jan 18, 2023 29.67 29.92 29.28 29.30 578,611 -0.36(-1.20%)
Jan 17, 2023 30.16 30.26 29.58 29.65 2,242,350 -0.43(-1.42%)
Jan 13, 2023 29.80 30.19 29.72 30.08 867,888 +0.06(+0.20%)
Jan 12, 2023 29.91 30.15 29.57 30.02 700,299 +0.16(+0.53%)
Jan 11, 2023 29.91 29.98 29.40 29.86 814,406 +0.11(+0.37%)
Jan 10, 2023 29.14 29.80 29.08 29.75 3,499,308 +0.58(+1.97%)
Jan 09, 2023 29.57 29.81 29.16 29.18 2,998,201 -0.40(-1.34%)
Jan 06, 2023 28.99 29.64 28.86 29.57 1,135,960 +0.84(+2.94%)
Jan 05, 2023 29.03 29.11 28.57 28.73 799,408 -0.42(-1.43%)
Jan 04, 2023 28.34 29.20 28.01 29.15 972,832 +1.02(+3.63%)
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.