Twenty-First Century Fox (NQ: FOXA )

33.73 +0.01 (+0.01%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 33.81 34.08 33.45 33.73 3,386,248 +0.30(+0.90%)
Mar 20, 2023 32.77 33.90 32.67 33.43 3,204,462 +0.70(+2.14%)
Mar 17, 2023 32.78 33.05 32.63 32.73 6,166,427 -0.21(-0.64%)
Mar 16, 2023 32.33 33.05 32.25 32.94 3,746,690 +0.40(+1.23%)
Mar 15, 2023 32.26 32.81 32.24 32.54 2,807,757 -0.36(-1.09%)
Mar 14, 2023 32.77 33.19 32.50 32.90 3,109,505 +0.62(+1.92%)
Mar 13, 2023 32.89 33.03 32.20 32.28 3,687,511 -0.86(-2.60%)
Mar 10, 2023 33.13 33.41 32.80 33.14 3,165,848 -0.13(-0.39%)
Mar 09, 2023 34.54 34.76 33.22 33.27 2,899,105 -1.23(-3.57%)
Mar 08, 2023 34.69 35.01 34.33 34.50 2,177,536 -0.19(-0.55%)
Mar 07, 2023 34.80 35.16 34.64 34.69 2,658,788 -0.11(-0.32%)
Mar 06, 2023 35.16 35.56 34.74 34.80 2,912,988 -0.12(-0.34%)
Mar 03, 2023 35.24 35.33 34.80 34.92 2,451,381 -0.19(-0.54%)
Mar 02, 2023 34.75 35.17 34.66 35.11 2,466,969 +0.31(+0.89%)
Mar 01, 2023 34.74 35.00 34.63 34.80 2,213,855 -0.22(-0.63%)
Feb 28, 2023 35.15 35.64 34.87 35.02 3,705,893 -0.41(-1.16%)
Feb 27, 2023 35.80 35.83 35.33 35.43 2,615,076 -0.21(-0.59%)
Feb 24, 2023 35.62 35.92 35.45 35.64 2,130,253 -0.45(-1.24%)
Feb 23, 2023 36.12 36.48 35.65 36.09 2,657,649 -0.17(-0.47%)
Feb 22, 2023 35.90 36.39 35.84 36.25 3,084,369 +0.34(+0.94%)
Feb 21, 2023 36.53 36.89 35.89 35.92 2,937,008 -0.85(-2.32%)
Feb 17, 2023 36.46 37.00 36.24 36.77 4,482,837 +0.30(+0.82%)
Feb 16, 2023 36.41 36.95 36.33 36.47 2,860,121 -0.39(-1.05%)
Feb 15, 2023 35.46 36.89 35.37 36.86 2,984,896 +1.35(+3.80%)
Feb 14, 2023 35.34 35.71 35.11 35.51 2,335,754 +0.07(+0.20%)
Feb 13, 2023 35.60 35.87 35.22 35.44 2,791,809 -0.12(-0.34%)
Feb 10, 2023 35.51 35.80 35.24 35.56 3,748,923 +0.07(+0.20%)
Feb 09, 2023 36.11 36.16 35.22 35.49 4,724,738 +0.20(+0.56%)
Feb 08, 2023 36.07 36.54 34.88 35.29 7,055,921 +1.48(+4.38%)
Feb 07, 2023 33.40 33.87 32.99 33.81 2,554,833 +0.08(+0.24%)
Feb 06, 2023 34.16 34.16 33.54 33.73 2,317,159 -0.63(-1.82%)
Feb 03, 2023 34.56 34.77 33.84 34.36 2,143,955 -0.38(-1.09%)
Feb 02, 2023 34.21 35.02 33.96 34.73 1,906,447 +0.67(+1.95%)
Feb 01, 2023 33.49 34.28 33.27 34.07 2,393,220 +0.37(+1.09%)
Jan 31, 2023 33.42 33.74 33.28 33.70 2,042,116 +0.28(+0.83%)
Jan 30, 2023 33.34 33.63 33.26 33.42 1,965,559 -0.19(-0.56%)
Jan 27, 2023 33.69 33.84 33.43 33.61 1,529,282 -0.11(-0.32%)
Jan 26, 2023 33.30 33.81 33.19 33.72 2,254,617 +0.47(+1.40%)
Jan 25, 2023 33.03 33.90 32.81 33.26 5,345,576 +0.81(+2.51%)
Jan 24, 2023 32.26 32.62 32.14 32.44 1,745,613 +0.00(+0.00%)
Jan 23, 2023 31.38 32.52 31.38 32.44 1,783,460 +1.10(+3.52%)
Jan 20, 2023 31.25 31.42 31.01 31.34 1,969,972 +0.25(+0.80%)
Jan 19, 2023 31.14 31.24 30.60 31.09 2,840,007 -0.17(-0.54%)
Jan 18, 2023 31.55 31.86 31.21 31.26 2,399,917 -0.29(-0.91%)
Jan 17, 2023 31.93 32.16 31.44 31.55 1,775,666 -0.56(-1.73%)
Jan 13, 2023 31.76 32.12 31.61 32.10 1,730,375 +0.12(+0.37%)
Jan 12, 2023 31.96 32.09 31.56 31.98 2,254,291 +0.14(+0.44%)
Jan 11, 2023 31.77 31.91 31.26 31.85 2,472,952 +0.18(+0.56%)
Jan 10, 2023 31.01 31.69 30.90 31.67 2,076,499 +0.62(+1.98%)
Jan 09, 2023 31.55 31.76 31.00 31.05 4,141,724 -0.48(-1.51%)
Jan 06, 2023 30.83 31.56 30.73 31.53 2,076,634 +0.89(+2.92%)
Jan 05, 2023 30.99 30.99 30.43 30.63 2,552,298 -0.43(-1.37%)
Jan 04, 2023 30.34 31.14 29.86 31.06 2,463,378 +1.00(+3.34%)
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.