Skip to main content

Fox Corp Cl B (NQ: FOX )

28.52 -0.09 (-0.30%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.46 35.96 35.03 35.07 703,215 -0.53(-1.49%)
Mar 30, 2022 36.28 36.48 35.47 35.60 1,215,500 -0.71(-1.94%)
Mar 29, 2022 36.40 36.54 36.03 36.31 465,017 +0.28(+0.78%)
Mar 28, 2022 36.49 36.58 35.58 36.03 465,915 -0.53(-1.45%)
Mar 25, 2022 36.33 37.01 36.33 36.56 737,630 +0.24(+0.67%)
Mar 24, 2022 35.93 36.48 35.87 36.32 525,385 +0.38(+1.05%)
Mar 23, 2022 36.34 36.58 35.94 35.94 613,517 -0.56(-1.54%)
Mar 22, 2022 36.54 37.00 36.39 36.50 668,642 +0.21(+0.59%)
Mar 21, 2022 36.38 37.38 36.01 36.29 2,509,793 -0.14(-0.37%)
Mar 18, 2022 35.80 36.48 35.26 36.42 1,842,883 +0.61(+1.70%)
Mar 17, 2022 35.93 35.93 34.72 35.81 1,068,772 -0.36(-0.99%)
Mar 16, 2022 35.56 36.25 35.35 36.17 1,133,004 +0.77(+2.18%)
Mar 15, 2022 34.88 35.43 34.47 35.40 834,493 +0.87(+2.52%)
Mar 14, 2022 35.45 36.04 34.38 34.53 1,342,161 -0.44(-1.27%)
Mar 11, 2022 35.51 36.10 34.92 34.97 761,760 -0.43(-1.20%)
Mar 10, 2022 35.82 36.12 34.98 35.40 1,061,368 -0.78(-2.16%)
Mar 09, 2022 37.45 37.62 36.12 36.18 913,711 -0.74(-2.02%)
Mar 08, 2022 36.85 37.56 36.54 36.92 686,863 +0.16(+0.45%)
Mar 07, 2022 37.65 37.99 36.72 36.76 1,229,807 -1.01(-2.66%)
Mar 04, 2022 37.84 37.94 37.39 37.77 809,568 -0.44(-1.16%)
Mar 03, 2022 38.03 38.54 37.78 38.21 874,510 +0.20(+0.53%)
Mar 02, 2022 36.64 38.45 36.57 38.01 1,135,693 +1.62(+4.46%)
Mar 01, 2022 36.63 36.96 36.15 36.38 1,021,580 -0.37(-1.00%)
Feb 28, 2022 36.23 36.94 36.03 36.75 1,674,548 +0.03(+0.08%)
Feb 25, 2022 35.95 37.01 35.99 36.72 1,000,053 +0.93(+2.60%)
Feb 24, 2022 35.44 35.91 35.01 35.79 1,121,866 -0.16(-0.45%)
Feb 23, 2022 37.01 37.01 35.89 35.95 1,411,126 -0.72(-1.96%)
Feb 22, 2022 36.92 37.28 36.56 36.67 2,045,326 -0.35(-0.93%)
Feb 18, 2022 37.02 0 -0.12(-0.31%)
Feb 17, 2022 37.29 37.69 36.91 37.13 1,376,203 -0.24(-0.64%)
Feb 16, 2022 37.13 37.52 36.68 37.37 1,313,716 -0.19(-0.51%)
Feb 15, 2022 37.48 38.17 37.36 37.57 1,144,319 +0.35(+0.93%)
Feb 14, 2022 38.03 38.18 37.11 37.22 1,012,655 -0.67(-1.77%)
Feb 11, 2022 38.24 38.90 37.78 37.89 1,124,726 -0.58(-1.50%)
Feb 10, 2022 38.04 39.30 37.74 38.47 1,335,122 +0.12(+0.33%)
Feb 09, 2022 36.33 38.41 36.28 38.34 1,790,179 +2.47(+6.88%)
Feb 08, 2022 35.90 36.22 35.59 35.88 950,597 +0.16(+0.46%)
Feb 07, 2022 35.93 36.24 35.62 35.71 830,540 -0.07(-0.19%)
Feb 04, 2022 35.90 36.19 35.48 35.78 841,714 -0.19(-0.53%)
Feb 03, 2022 35.78 35.97 736,875 +0.17(+0.48%)
Feb 02, 2022 35.31 35.94 34.89 35.80 1,061,741 +0.27(+0.76%)
Feb 01, 2022 35.88 36.08 35.46 35.53 1,208,813 -0.18(-0.51%)
Jan 31, 2022 35.11 35.76 35.71 1,151,120 +0.45(+1.28%)
Jan 28, 2022 33.58 35.30 33.42 35.26 1,321,871 +1.63(+4.86%)
Jan 27, 2022 33.50 34.31 33.49 33.63 1,037,973 +0.13(+0.40%)
Jan 26, 2022 34.52 34.81 33.19 33.49 1,143,238 -0.97(-2.82%)
Jan 25, 2022 34.23 34.60 33.59 34.46 880,539 +0.02(+0.06%)
Jan 24, 2022 33.33 34.49 33.32 34.45 2,401,489 +1.00(+2.99%)
Jan 21, 2022 33.72 34.13 33.25 33.45 971,982 -0.43(-1.28%)
Jan 20, 2022 35.04 35.66 33.87 33.88 962,005 -1.16(-3.32%)
Jan 19, 2022 35.42 35.74 34.85 35.04 912,974 -0.21(-0.60%)
Jan 18, 2022 36.21 36.58 35.08 35.25 1,064,940 -0.97(-2.68%)
Jan 14, 2022 36.22 0 +0.84(+2.36%)
Jan 13, 2022 34.86 35.69 34.80 35.39 1,245,112 +0.60(+1.71%)
Jan 12, 2022 34.52 34.90 34.47 34.79 647,948 +0.35(+1.00%)
Jan 11, 2022 34.63 34.94 34.22 34.45 679,085 -0.11(-0.31%)
Jan 10, 2022 34.72 34.91 34.14 34.55 1,553,375 -0.03(-0.08%)
Jan 07, 2022 34.08 34.79 34.08 34.58 1,215,346 +0.50(+1.47%)
Jan 06, 2022 33.56 34.49 33.51 34.08 1,210,596 +0.69(+2.07%)
Jan 05, 2022 33.75 34.20 33.31 33.39 1,070,565 -0.36(-1.05%)
Jan 04, 2022 33.80 34.22 33.68 33.74 1,349,768 +0.13(+0.40%)
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.