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 (%)
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%)
Mar 01, 2019 46.84 46.89 46.63 46.83 7,067,992 +0.17(+0.36%)
Feb 28, 2019 46.69 46.77 46.46 46.66 9,160,911 +0.01(+0.02%)
Feb 27, 2019 46.96 46.99 46.64 46.65 11,149,828 -0.41(-0.87%)
Feb 26, 2019 46.97 47.07 46.82 47.06 10,944,172 +0.12(+0.26%)
Feb 25, 2019 47.27 47.44 46.84 46.94 21,525,890 -0.41(-0.86%)
Feb 22, 2019 46.94 47.34 46.85 47.34 30,350,484 +0.42(+0.89%)
Feb 21, 2019 46.84 47.06 46.58 46.93 38,554,144 -0.05(-0.10%)
Feb 20, 2019 46.86 46.99 46.72 46.97 13,191,652 +0.22(+0.48%)
Feb 19, 2019 46.66 46.84 46.50 46.75 9,361,156 +0.12(+0.26%)
Feb 15, 2019 46.49 46.66 46.32 46.63 10,660,298 +0.37(+0.80%)
Feb 14, 2019 45.86 46.31 45.84 46.26 15,559,376 +0.32(+0.71%)
Feb 13, 2019 45.92 46.04 45.88 45.94 8,524,050 +0.10(+0.22%)
Feb 12, 2019 45.90 45.94 45.80 45.84 4,740,229 -0.01(-0.02%)
Feb 11, 2019 45.99 46.03 45.80 45.84 5,924,963 -0.12(-0.26%)
Feb 08, 2019 45.61 45.97 45.61 45.97 10,896,456 +0.17(+0.36%)
Feb 07, 2019 45.61 45.81 45.55 45.80 5,862,583 +0.06(+0.14%)
Feb 06, 2019 45.64 45.79 45.60 45.73 7,737,556 +0.14(+0.30%)
Feb 05, 2019 45.63 45.71 45.55 45.60 6,679,419 -0.01(-0.02%)
Feb 04, 2019 45.53 45.66 45.49 45.60 4,611,250 +0.00(+0.00%)
Feb 01, 2019 45.61 45.66 45.47 45.60 8,121,355 -0.02(-0.04%)
Jan 31, 2019 45.40 45.62 45.35 45.62 12,155,039 +0.25(+0.55%)
Jan 30, 2019 45.41 45.48 45.13 45.37 10,663,513 -0.06(-0.12%)
Jan 29, 2019 45.60 45.66 45.33 45.43 13,000,327 -0.10(-0.22%)
Jan 28, 2019 45.46 45.56 45.35 45.53 11,132,339 -0.03(-0.06%)
Jan 25, 2019 45.35 45.56 45.24 45.56 7,334,413 +0.31(+0.70%)
Jan 24, 2019 44.99 45.27 44.91 45.24 10,176,072 +0.23(+0.51%)
Jan 23, 2019 45.06 45.26 44.86 45.01 12,832,456 +0.08(+0.19%)
Jan 22, 2019 44.87 45.23 44.84 44.93 8,648,615 -0.17(-0.37%)
Jan 18, 2019 45.08 45.11 44.72 45.10 9,456,702 +0.32(+0.72%)
Jan 17, 2019 44.59 44.95 44.49 44.77 10,996,313 +0.03(+0.06%)
Jan 16, 2019 44.93 45.03 44.71 44.74 11,358,840 -0.22(-0.49%)
Jan 15, 2019 45.11 45.17 44.81 44.97 11,341,284 -0.06(-0.14%)
Jan 14, 2019 44.88 45.20 44.88 45.03 9,943,803 -0.07(-0.16%)
Jan 11, 2019 45.00 45.28 44.97 45.10 8,245,540 -0.09(-0.20%)
Jan 10, 2019 44.90 45.30 44.84 45.20 5,897,983 +0.06(+0.14%)
Jan 09, 2019 44.82 45.23 44.78 45.13 6,579,450 +0.16(+0.35%)
Jan 08, 2019 44.87 45.07 44.72 44.98 8,138,805 +0.40(+0.89%)
Jan 07, 2019 44.36 44.71 44.24 44.58 5,946,685 +0.11(+0.25%)
Jan 04, 2019 44.14 44.72 44.02 44.47 11,334,403 +0.54(+1.22%)
Jan 03, 2019 44.10 44.34 43.61 43.93 12,192,978 -0.29(-0.65%)
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.