Skip to main content

Twenty-First Century Fox (NQ: FOXA )

31.27 +0.10 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 32.56 32.84 32.31 32.80 7,202,682 +0.01(+0.03%)
May 30, 2019 33.41 33.66 32.73 32.79 5,080,649 -0.53(-1.59%)
May 29, 2019 33.98 34.12 33.32 33.32 3,964,631 -0.79(-2.32%)
May 28, 2019 34.42 34.77 33.99 34.11 4,704,745 -0.26(-0.76%)
May 24, 2019 34.50 34.64 34.31 34.37 3,092,080 +0.01(+0.03%)
May 23, 2019 34.28 34.52 34.10 34.37 4,760,038 -0.20(-0.57%)
May 22, 2019 35.06 35.16 34.50 34.56 3,685,254 -0.53(-1.51%)
May 21, 2019 34.69 35.38 34.54 35.09 5,014,315 +1.78(+5.34%)
May 20, 2019 34.62 35.04 33.31 33.31 3,941,765 -1.43(-4.13%)
May 17, 2019 34.04 35.00 34.03 34.75 5,915,756 +0.75(+2.22%)
May 16, 2019 35.08 35.23 33.96 33.99 9,408,508 -0.90(-2.57%)
May 15, 2019 34.88 35.13 34.76 34.89 3,215,893 -0.17(-0.48%)
May 14, 2019 35.20 35.64 35.04 35.06 6,699,562 -0.07(-0.21%)
May 13, 2019 34.95 35.79 34.91 35.13 6,056,927 -0.52(-1.45%)
May 10, 2019 35.75 35.85 34.64 35.65 7,287,397 +0.03(+0.08%)
May 09, 2019 35.62 36.32 34.71 35.62 16,438,501 +1.00(+2.89%)
May 08, 2019 34.55 34.88 34.09 34.62 9,332,867 +0.15(+0.43%)
May 07, 2019 34.77 34.98 34.34 34.47 6,542,497 -0.61(-1.74%)
May 06, 2019 34.39 35.15 34.20 35.08 5,189,509 +0.42(+1.20%)
May 03, 2019 34.61 34.93 34.34 34.67 5,198,397 +0.18(+0.51%)
May 02, 2019 36.30 36.52 34.31 34.49 12,424,897 -1.96(-5.38%)
May 01, 2019 36.19 36.54 35.77 36.45 5,566,014 +0.38(+1.05%)
Apr 30, 2019 36.26 36.39 35.59 36.07 5,452,013 -0.19(-0.54%)
Apr 29, 2019 35.66 36.57 35.45 36.27 7,441,605 +0.67(+1.87%)
Apr 26, 2019 35.23 35.65 35.07 35.60 5,725,511 +0.31(+0.86%)
Apr 25, 2019 35.14 35.34 34.73 35.30 5,738,778 +0.18(+0.50%)
Apr 24, 2019 35.11 35.45 34.98 35.12 5,753,774 -0.11(-0.32%)
Apr 23, 2019 34.96 35.52 34.82 35.23 6,840,293 +0.35(+1.01%)
Apr 22, 2019 35.49 35.57 34.81 34.88 8,295,599 -0.68(-1.92%)
Apr 18, 2019 36.00 36.08 35.56 35.57 5,120,254 -0.37(-1.03%)
Apr 17, 2019 35.04 35.95 34.94 35.94 8,218,298 +1.01(+2.89%)
Apr 16, 2019 34.85 35.02 34.67 34.93 6,184,406 +0.20(+0.59%)
Apr 15, 2019 34.66 34.76 34.22 34.72 4,244,429 +0.00(+0.00%)
Apr 12, 2019 34.37 34.81 33.74 34.72 6,883,064 +0.41(+1.19%)
Apr 11, 2019 33.84 34.38 33.30 34.32 5,178,653 +0.56(+1.67%)
Apr 10, 2019 34.54 34.72 33.64 33.75 5,218,569 -0.77(-2.22%)
Apr 09, 2019 34.62 34.83 34.39 34.52 6,188,634 -0.15(-0.43%)
Apr 08, 2019 34.79 34.86 34.47 34.67 3,667,487 -0.19(-0.56%)
Apr 05, 2019 34.04 35.02 33.95 34.86 7,938,372 +0.85(+2.50%)
Apr 04, 2019 33.49 34.05 33.32 34.01 5,305,080 +0.63(+1.88%)
Apr 03, 2019 33.65 33.83 33.22 33.38 9,072,037 -0.19(-0.55%)
Apr 02, 2019 34.20 34.40 33.22 33.57 7,246,575 -0.53(-1.55%)
Apr 01, 2019 34.15 34.37 33.97 34.09 5,781,421 +0.13(+0.38%)
Mar 29, 2019 33.82 34.15 33.45 33.97 6,371,731 +0.29(+0.85%)
Mar 28, 2019 34.09 34.37 33.62 33.68 5,756,670 -0.48(-1.41%)
Mar 27, 2019 34.71 35.08 34.01 34.16 6,028,915 -0.57(-1.65%)
Mar 26, 2019 34.83 35.42 34.71 34.73 6,795,086 +0.09(+0.27%)
Mar 25, 2019 35.98 36.05 34.59 34.64 10,093,655 -1.18(-3.31%)
Mar 22, 2019 36.94 37.00 34.87 35.82 11,778,618 -1.20(-3.25%)
Mar 21, 2019 36.08 37.07 35.85 37.03 13,780,711 +1.30(+3.63%)
Mar 20, 2019 37.46 37.76 35.38 35.73 16,950,686 -1.59(-4.26%)
Mar 19, 2019 38.44 38.58 36.86 37.32 10,801,309 -10.20(-21.46%)
Mar 18, 2019 47.65 47.95 47.41 47.52 11,170,991 -0.60(-1.25%)
Mar 15, 2019 47.96 48.16 47.92 48.12 11,200,598 +0.29(+0.60%)
Mar 14, 2019 47.48 48.07 47.33 47.83 29,563,212 +0.46(+0.98%)
Mar 13, 2019 47.21 47.40 47.06 47.37 42,866,716 +0.30(+0.63%)
Mar 12, 2019 46.86 47.14 46.72 47.08 25,342,972 +0.32(+0.69%)
Mar 11, 2019 46.80 46.80 46.59 46.75 8,726,099 +0.07(+0.16%)
Mar 08, 2019 46.68 46.81 46.50 46.68 10,058,500 -0.13(-0.28%)
Mar 07, 2019 46.81 46.87 46.68 46.81 5,031,542 -0.05(-0.10%)
Mar 06, 2019 46.84 46.87 46.70 46.85 7,938,394 +0.08(+0.18%)
Mar 05, 2019 46.91 46.91 46.71 46.77 10,819,136 -0.08(-0.18%)
Mar 04, 2019 47.07 47.07 46.45 46.85 13,098,468 +0.03(+0.06%)
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.