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 (%)
Mar 31, 2023 30.48 30.76 30.40 30.74 1,170,957 +0.41(+1.36%)
Mar 30, 2023 30.13 30.52 30.12 30.33 802,411 +0.36(+1.21%)
Mar 29, 2023 29.92 30.04 29.72 29.96 1,008,757 +0.38(+1.29%)
Mar 28, 2023 29.58 30.09 29.52 29.58 920,203 -0.83(-2.74%)
Mar 27, 2023 29.88 30.72 29.88 30.41 802,304 +0.59(+1.97%)
Mar 24, 2023 30.09 30.09 29.04 29.83 867,787 -0.52(-1.71%)
Mar 23, 2023 30.09 30.87 30.09 30.35 684,260 +0.33(+1.11%)
Mar 22, 2023 30.39 30.70 30.00 30.01 847,169 -0.45(-1.48%)
Mar 21, 2023 30.40 30.74 30.17 30.46 1,063,780 +0.32(+1.07%)
Mar 20, 2023 29.55 30.36 29.46 30.14 899,294 +0.59(+1.99%)
Mar 17, 2023 29.65 29.81 29.43 29.55 2,467,541 -0.12(-0.40%)
Mar 16, 2023 29.19 29.78 29.06 29.67 890,995 +0.38(+1.31%)
Mar 15, 2023 29.18 29.55 29.04 29.29 1,434,678 -0.35(-1.19%)
Mar 14, 2023 29.59 29.96 29.32 29.64 1,471,761 +0.45(+1.55%)
Mar 13, 2023 29.57 29.83 29.10 29.19 1,985,857 -0.77(-2.56%)
Mar 10, 2023 29.90 30.14 29.61 29.95 1,067,291 -0.12(-0.39%)
Mar 09, 2023 31.29 31.45 30.05 30.07 843,541 -1.19(-3.80%)
Mar 08, 2023 31.42 31.65 31.06 31.26 1,793,888 -0.13(-0.41%)
Mar 07, 2023 31.53 31.79 31.33 31.39 1,018,850 -0.10(-0.31%)
Mar 06, 2023 31.80 32.09 31.37 31.48 1,781,832 -0.13(-0.40%)
Mar 03, 2023 31.84 31.95 31.49 31.61 1,010,326 -0.10(-0.31%)
Mar 02, 2023 31.41 31.77 31.34 31.71 1,532,459 +0.26(+0.81%)
Mar 01, 2023 31.53 31.62 31.28 31.46 1,467,410 -0.21(-0.65%)
Feb 28, 2023 32.00 32.22 31.50 31.66 1,264,159 -0.34(-1.07%)
Feb 27, 2023 32.39 32.41 31.97 32.01 1,097,768 -0.20(-0.64%)
Feb 24, 2023 32.20 32.50 32.09 32.21 837,285 -0.50(-1.52%)
Feb 23, 2023 32.77 33.06 32.32 32.71 2,927,508 -0.11(-0.33%)
Feb 22, 2023 32.54 32.98 32.48 32.81 990,192 +0.31(+0.96%)
Feb 21, 2023 32.96 33.38 32.48 32.50 1,706,353 -0.84(-2.51%)
Feb 17, 2023 33.12 33.50 32.85 33.34 1,666,258 +0.22(+0.68%)
Feb 16, 2023 33.06 33.53 32.98 33.12 1,094,034 -0.36(-1.08%)
Feb 15, 2023 32.26 33.49 32.18 33.48 1,099,700 +1.20(+3.71%)
Feb 14, 2023 32.04 32.50 31.92 32.28 656,451 +0.05(+0.15%)
Feb 13, 2023 32.33 32.62 32.03 32.23 834,165 -0.12(-0.36%)
Feb 10, 2023 32.29 32.59 32.09 32.35 1,009,669 -0.01(-0.03%)
Feb 09, 2023 32.69 33.07 32.23 32.36 1,714,329 +0.00(+0.00%)
Feb 08, 2023 32.32 33.43 32.04 32.36 2,053,793 +1.37(+4.43%)
Feb 07, 2023 30.84 31.06 30.40 30.98 1,631,482 -0.01(-0.03%)
Feb 06, 2023 31.29 31.29 30.75 30.99 622,346 -0.48(-1.52%)
Feb 03, 2023 31.58 31.83 31.40 31.47 1,867,128 -0.40(-1.25%)
Feb 02, 2023 31.19 32.09 31.16 31.87 727,730 +0.68(+2.19%)
Feb 01, 2023 30.63 31.34 30.43 31.19 849,370 +0.30(+0.98%)
Jan 31, 2023 30.73 30.88 30.48 30.88 606,086 +0.28(+0.92%)
Jan 30, 2023 30.56 30.81 30.45 30.60 1,174,305 -0.20(-0.66%)
Jan 27, 2023 30.77 30.98 30.64 30.81 482,888 -0.10(-0.32%)
Jan 26, 2023 30.60 30.97 30.50 30.90 639,245 +0.38(+1.24%)
Jan 25, 2023 30.03 30.95 29.73 30.52 1,185,062 +0.68(+2.29%)
Jan 24, 2023 29.75 29.98 29.63 29.84 717,278 -0.06(-0.20%)
Jan 23, 2023 28.98 29.97 28.92 29.90 795,141 +0.95(+3.30%)
Jan 20, 2023 28.77 28.95 28.52 28.95 1,372,165 +0.29(+1.02%)
Jan 19, 2023 28.58 28.71 28.21 28.65 1,025,313 -0.11(-0.37%)
Jan 18, 2023 29.13 29.37 28.75 28.76 589,365 -0.35(-1.21%)
Jan 17, 2023 29.61 29.71 29.04 29.11 2,284,024 -0.42(-1.42%)
Jan 13, 2023 29.26 29.64 29.18 29.53 884,018 +0.06(+0.20%)
Jan 12, 2023 29.36 29.60 29.03 29.47 713,314 +0.16(+0.53%)
Jan 11, 2023 29.36 29.43 28.87 29.32 829,542 +0.11(+0.37%)
Jan 10, 2023 28.60 29.26 28.55 29.21 3,564,344 +0.57(+1.97%)
Jan 09, 2023 29.03 29.26 28.62 28.64 3,053,923 -0.39(-1.34%)
Jan 06, 2023 28.46 29.10 28.33 29.03 1,157,072 +0.83(+2.94%)
Jan 05, 2023 28.50 28.58 28.05 28.21 814,265 -0.41(-1.43%)
Jan 04, 2023 27.83 28.66 27.49 28.61 990,912 +1.00(+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.