Skip to main content

Fox Corp Cl B (NQ: FOX )

28.52 -0.08 (-0.28%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.34 28.85 28.34 28.67 3,184,476 +0.37(+1.30%)
Mar 28, 2014 28.69 28.69 28.10 28.30 5,493,069 -0.23(-0.81%)
Mar 27, 2014 29.07 29.07 28.48 28.53 4,303,759 -0.30(-1.05%)
Mar 26, 2014 29.35 29.55 28.84 28.84 3,184,828 -0.31(-1.07%)
Mar 25, 2014 29.21 29.35 28.92 29.15 4,429,911 +0.15(+0.50%)
Mar 24, 2014 29.49 29.49 28.88 29.00 3,209,338 -0.32(-1.10%)
Mar 21, 2014 29.78 29.91 29.30 29.32 4,800,334 +0.03(+0.09%)
Mar 20, 2014 29.34 29.54 29.15 29.30 7,440,352 -0.18(-0.63%)
Mar 19, 2014 29.66 29.81 29.38 29.48 5,163,291 -0.22(-0.74%)
Mar 18, 2014 29.31 29.86 29.17 29.70 4,120,828 +0.41(+1.38%)
Mar 17, 2014 29.37 29.56 29.16 29.30 3,617,503 +0.15(+0.51%)
Mar 14, 2014 29.03 29.29 28.88 29.15 2,745,880 +0.18(+0.60%)
Mar 13, 2014 29.78 29.78 28.93 28.97 3,550,804 -0.56(-1.90%)
Mar 12, 2014 29.70 29.76 29.43 29.54 4,150,593 -0.20(-0.68%)
Mar 11, 2014 30.22 30.28 29.58 29.74 4,777,723 -0.61(-2.00%)
Mar 10, 2014 30.42 30.60 30.14 30.35 3,071,801 -0.18(-0.60%)
Mar 07, 2014 31.09 31.10 30.49 30.53 3,518,989 -0.29(-0.96%)
Mar 06, 2014 30.60 31.02 30.42 30.83 3,489,482 +0.40(+1.30%)
Mar 05, 2014 30.03 30.69 29.90 30.43 2,719,902 +0.25(+0.82%)
Mar 04, 2014 29.94 30.27 29.79 30.18 4,030,451 +0.62(+2.09%)
Mar 03, 2014 29.90 29.98 29.38 29.56 2,251,840 -0.42(-1.41%)
Feb 28, 2014 29.78 30.16 29.66 29.99 3,818,624 +0.40(+1.34%)
Feb 27, 2014 29.32 29.65 29.32 29.59 2,914,870 +0.16(+0.53%)
Feb 26, 2014 29.79 29.82 29.42 29.43 3,970,834 -0.26(-0.87%)
Feb 25, 2014 29.77 29.93 29.60 29.69 2,903,828 -0.06(-0.22%)
Feb 24, 2014 29.67 30.11 29.60 29.76 2,784,713 +0.16(+0.53%)
Feb 21, 2014 29.48 29.75 29.27 29.60 3,511,357 +0.30(+1.04%)
Feb 20, 2014 29.34 29.46 28.97 29.30 4,838,350 -0.08(-0.28%)
Feb 19, 2014 29.43 29.66 29.37 29.38 4,312,332 -0.23(-0.78%)
Feb 18, 2014 29.59 29.80 29.40 29.61 5,053,542 +0.29(+0.97%)
Feb 14, 2014 29.18 29.32 29.32 29.32 2,820,547 +0.23(+0.79%)
Feb 13, 2014 29.17 29.51 28.96 29.09 5,331,805 -0.21(-0.72%)
Feb 12, 2014 28.81 29.40 28.81 29.31 7,406,290 +0.28(+0.95%)
Feb 11, 2014 28.77 29.19 28.71 29.03 3,378,715 +0.06(+0.22%)
Feb 10, 2014 29.24 29.24 28.82 28.96 2,925,870 -0.12(-0.41%)
Feb 07, 2014 29.03 29.26 28.80 29.08 5,362,707 +0.00(+0.00%)
Feb 06, 2014 28.44 29.59 28.22 29.08 6,469,318 +0.39(+1.35%)
Feb 05, 2014 28.10 28.80 27.96 28.70 5,659,296 +0.10(+0.35%)
Feb 04, 2014 28.18 28.85 28.13 28.60 6,346,636 +0.53(+1.90%)
Feb 03, 2014 28.77 28.85 27.85 28.06 6,592,688 -0.72(-2.50%)
Jan 31, 2014 28.34 29.03 28.33 28.78 7,606,436 -0.06(-0.22%)
Jan 30, 2014 28.00 29.20 28.00 28.85 9,113,431 +1.01(+3.64%)
Jan 29, 2014 27.79 28.31 27.66 27.83 5,996,392 -0.42(-1.50%)
Jan 28, 2014 27.91 28.49 27.88 28.26 5,601,771 +0.11(+0.39%)
Jan 27, 2014 28.19 28.40 27.93 28.14 3,612,107 -0.13(-0.46%)
Jan 24, 2014 28.30 28.49 28.14 28.27 4,494,878 -0.31(-1.10%)
Jan 23, 2014 28.60 28.84 28.50 28.59 5,286,001 -0.30(-1.05%)
Jan 22, 2014 28.70 29.18 28.65 28.89 5,580,924 +0.11(+0.38%)
Jan 21, 2014 28.89 28.98 28.64 28.78 7,112,294 -0.20(-0.70%)
Jan 17, 2014 29.15 28.98 28.98 28.98 4,678,299 -0.33(-1.13%)
Jan 16, 2014 29.34 29.52 29.20 29.32 4,220,265 -0.15(-0.50%)
Jan 15, 2014 29.32 29.78 29.14 29.46 7,472,436 +0.14(+0.47%)
Jan 14, 2014 29.37 29.42 28.93 29.32 4,814,230 -0.09(-0.31%)
Jan 13, 2014 29.95 30.25 29.32 29.42 9,559,101 -0.84(-2.77%)
Jan 10, 2014 29.94 30.30 29.70 30.25 9,882,723 +0.23(+0.77%)
Jan 09, 2014 30.01 30.45 29.90 30.02 18,108,570 -1.11(-3.58%)
Jan 08, 2014 31.77 31.77 31.07 31.14 1,681,552 -0.53(-1.66%)
Jan 07, 2014 31.59 31.92 31.56 31.66 1,590,799 +0.09(+0.29%)
Jan 06, 2014 31.76 32.01 31.56 31.57 1,802,838 -0.36(-1.13%)
Jan 03, 2014 32.32 32.36 31.90 31.93 1,157,885 -0.35(-1.08%)
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.