Skip to main content

Twenty-First Century Fox (NQ: FOXA )

33.56 +0.12 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 33.52 34.01 33.50 33.56 2,789,736 +0.12(+0.36%)
Jun 17, 2024 33.20 33.47 32.76 33.44 3,176,112 +0.26(+0.78%)
Jun 14, 2024 33.13 33.36 32.93 33.18 2,410,142 -0.15(-0.45%)
Jun 13, 2024 33.20 33.40 33.08 33.33 2,204,714 -0.09(-0.27%)
Jun 12, 2024 33.61 33.66 33.16 33.42 2,311,964 +0.08(+0.24%)
Jun 11, 2024 33.51 33.77 33.31 33.34 3,165,791 -0.35(-1.04%)
Jun 10, 2024 33.90 34.02 33.45 33.69 3,236,925 -0.42(-1.23%)
Jun 07, 2024 34.10 34.62 34.06 34.11 2,413,608 -0.24(-0.70%)
Jun 06, 2024 34.51 34.91 34.27 34.35 2,714,316 -0.28(-0.81%)
Jun 05, 2024 34.60 34.75 34.28 34.63 2,757,688 +0.11(+0.32%)
Jun 04, 2024 34.64 35.04 34.50 34.52 3,276,364 -0.29(-0.83%)
Jun 03, 2024 34.63 35.00 34.42 34.81 2,853,858 +0.38(+1.10%)
May 31, 2024 34.29 34.80 34.10 34.43 5,502,347 +0.16(+0.47%)
May 30, 2024 33.89 34.58 33.60 34.27 3,409,699 +0.46(+1.36%)
May 29, 2024 33.50 33.99 33.27 33.81 3,043,790 +0.31(+0.93%)
May 28, 2024 33.58 33.86 33.34 33.50 2,546,933 -0.11(-0.33%)
May 24, 2024 33.16 33.63 33.06 33.61 2,045,432 +0.64(+1.94%)
May 23, 2024 32.91 33.27 32.66 32.97 2,546,491 -0.04(-0.12%)
May 22, 2024 32.68 33.03 32.51 33.01 2,280,524 +0.14(+0.43%)
May 21, 2024 32.99 33.28 32.84 32.87 2,204,576 -0.12(-0.36%)
May 20, 2024 32.80 33.06 32.64 32.99 1,908,593 +0.14(+0.43%)
May 17, 2024 32.73 32.87 32.50 32.85 2,229,218 +0.17(+0.52%)
May 16, 2024 32.78 33.00 32.45 32.68 3,927,750 -0.28(-0.85%)
May 15, 2024 33.38 33.46 32.92 32.96 2,463,180 -0.35(-1.05%)
May 14, 2024 33.41 33.60 33.19 33.31 2,627,205 +0.13(+0.39%)
May 13, 2024 33.49 33.81 33.14 33.18 3,073,902 -0.23(-0.69%)
May 10, 2024 33.47 33.74 33.26 33.41 2,488,207 +0.09(+0.27%)
May 09, 2024 33.77 34.15 33.21 33.32 4,287,790 +0.16(+0.48%)
May 08, 2024 32.38 33.23 31.71 33.16 4,277,845 +0.84(+2.60%)
May 07, 2024 32.50 32.77 32.26 32.32 4,354,600 -0.24(-0.74%)
May 06, 2024 32.37 32.57 32.14 32.56 2,612,164 +0.45(+1.40%)
May 03, 2024 31.88 32.13 31.73 32.11 2,587,672 +0.45(+1.42%)
May 02, 2024 31.49 31.68 31.17 31.66 2,011,347 +0.33(+1.05%)
May 01, 2024 30.95 31.52 30.95 31.33 2,258,081 +0.32(+1.03%)
Apr 30, 2024 31.47 31.55 30.91 31.01 3,475,802 -0.56(-1.77%)
Apr 29, 2024 31.28 31.67 31.22 31.57 2,564,735 +0.36(+1.15%)
Apr 26, 2024 31.52 31.69 31.08 31.21 3,166,044 -0.47(-1.48%)
Apr 25, 2024 31.43 31.78 31.27 31.68 2,392,270 -0.03(-0.09%)
Apr 24, 2024 31.54 31.84 31.38 31.71 2,394,788 +0.00(+0.00%)
Apr 23, 2024 31.48 31.80 31.36 31.71 1,971,969 +0.31(+0.99%)
Apr 22, 2024 31.60 31.60 31.23 31.40 2,431,681 +0.01(+0.03%)
Apr 19, 2024 30.89 31.52 30.87 31.39 2,436,824 +0.62(+2.01%)
Apr 18, 2024 30.63 30.91 30.39 30.77 2,029,261 +0.31(+1.02%)
Apr 17, 2024 30.64 30.75 30.30 30.46 2,107,174 +0.06(+0.20%)
Apr 16, 2024 30.31 30.60 30.08 30.40 3,130,973 +0.05(+0.16%)
Apr 15, 2024 30.09 31.05 30.02 30.35 4,615,291 +0.26(+0.86%)
Apr 12, 2024 30.60 30.69 30.06 30.09 2,349,184 -0.65(-2.11%)
Apr 11, 2024 30.88 31.04 30.36 30.74 2,556,492 -0.13(-0.42%)
Apr 10, 2024 30.93 31.09 30.59 30.87 2,688,642 -0.48(-1.53%)
Apr 09, 2024 31.22 31.52 31.06 31.35 3,662,575 +0.14(+0.45%)
Apr 08, 2024 30.95 31.40 30.74 31.21 3,669,300 +0.19(+0.61%)
Apr 05, 2024 31.22 31.42 30.95 31.02 6,128,369 -0.12(-0.39%)
Apr 04, 2024 31.57 31.80 31.09 31.14 3,237,947 -0.27(-0.86%)
Apr 03, 2024 31.03 31.46 30.82 31.41 2,779,942 +0.38(+1.22%)
Apr 02, 2024 31.31 31.75 30.93 31.03 2,260,942 -0.32(-1.02%)
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.