Twenty-First Century Fox (NQ: FOXA )

34.76 +0.45 (+1.31%)
Streaming Delayed Price Updated: 10:26 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 33.73 34.52 33.50 34.31 2,376,452 +0.37(+1.09%)
Jan 31, 2023 33.66 33.98 33.52 33.94 2,027,808 +0.28(+0.83%)
Jan 30, 2023 33.58 33.87 33.49 33.66 1,951,787 -0.19(-0.56%)
Jan 27, 2023 33.93 34.08 33.66 33.85 1,518,567 -0.11(-0.32%)
Jan 26, 2023 33.54 34.05 33.42 33.96 2,238,820 +0.47(+1.40%)
Jan 25, 2023 33.26 34.14 33.04 33.49 5,308,121 +0.82(+2.51%)
Jan 24, 2023 32.49 32.85 32.37 32.67 1,733,382 +0.00(+0.00%)
Jan 23, 2023 31.60 32.74 31.60 32.67 1,770,964 +1.11(+3.52%)
Jan 20, 2023 31.47 31.64 31.23 31.56 1,956,169 +0.25(+0.80%)
Jan 19, 2023 31.36 31.46 30.82 31.31 2,820,108 -0.17(-0.54%)
Jan 18, 2023 31.77 32.08 31.43 31.48 2,383,102 -0.29(-0.91%)
Jan 17, 2023 32.16 32.39 31.66 31.77 1,763,225 -0.56(-1.73%)
Jan 13, 2023 31.98 32.35 31.83 32.33 1,718,251 +0.12(+0.37%)
Jan 12, 2023 32.19 32.31 31.79 32.21 2,238,496 +0.14(+0.44%)
Jan 11, 2023 31.99 32.13 31.48 32.07 2,455,625 +0.18(+0.56%)
Jan 10, 2023 31.23 31.91 31.12 31.89 2,061,950 +0.62(+1.98%)
Jan 09, 2023 31.77 31.98 31.22 31.27 4,112,705 -0.48(-1.51%)
Jan 06, 2023 31.05 31.78 30.95 31.75 2,062,084 +0.90(+2.92%)
Jan 05, 2023 31.21 31.21 30.64 30.85 2,534,415 -0.43(-1.37%)
Jan 04, 2023 30.55 31.36 30.07 31.28 2,446,118 +1.01(+3.34%)
Jan 03, 2023 30.32 30.63 30.01 30.27 2,750,127 -0.10(-0.33%)
Dec 30, 2022 30.30 30.46 29.92 30.37 2,620,860 -0.19(-0.62%)
Dec 29, 2022 30.34 30.86 30.20 30.56 1,267,980 +0.45(+1.49%)
Dec 28, 2022 30.53 30.67 30.06 30.11 1,249,584 -0.51(-1.67%)
Dec 27, 2022 30.76 30.80 30.29 30.62 1,200,077 -0.14(-0.46%)
Dec 23, 2022 30.48 30.84 30.43 30.76 1,429,416 +0.26(+0.85%)
Dec 22, 2022 30.10 30.55 30.01 30.50 1,700,229 +0.17(+0.56%)
Dec 21, 2022 30.15 30.51 30.02 30.33 2,498,565 +0.38(+1.27%)
Dec 20, 2022 29.49 30.00 29.36 29.95 2,547,557 +0.46(+1.56%)
Dec 19, 2022 30.64 30.64 29.26 29.49 2,206,193 -1.25(-4.07%)
Dec 16, 2022 30.52 30.88 30.36 30.74 5,252,141 +0.04(+0.13%)
Dec 15, 2022 31.56 31.64 30.67 30.70 2,369,539 -1.10(-3.46%)
Dec 14, 2022 31.80 32.37 31.59 31.80 2,093,114 -0.23(-0.72%)
Dec 13, 2022 32.40 32.76 31.80 32.03 2,316,029 +0.50(+1.59%)
Dec 12, 2022 31.28 31.54 30.99 31.53 2,236,633 +0.22(+0.70%)
Dec 09, 2022 31.00 31.52 30.79 31.31 1,586,176 +0.31(+1.00%)
Dec 08, 2022 30.82 31.61 30.64 31.00 2,029,541 +0.30(+0.98%)
Dec 07, 2022 30.89 31.27 30.30 30.70 2,817,967 -0.30(-0.97%)
Dec 06, 2022 32.14 32.62 30.78 31.00 3,538,731 -1.01(-3.16%)
Dec 05, 2022 32.49 32.73 31.98 32.01 2,839,925 -0.54(-1.66%)
Dec 02, 2022 31.74 32.59 31.42 32.55 2,820,257 +0.45(+1.40%)
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.