Twenty-First Century Fox (NQ: FOXA )

38.19 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 39.69 40.35 38.14 38.19 4,426,783 -1.47(-3.71%)
Jan 19, 2022 39.95 40.45 39.38 39.66 3,804,037 -0.24(-0.60%)
Jan 18, 2022 41.04 41.46 39.68 39.90 4,586,256 -1.12(-2.73%)
Jan 14, 2022 41.02 0 +0.95(+2.37%)
Jan 13, 2022 39.45 40.40 39.28 40.07 2,487,745 +0.78(+1.99%)
Jan 12, 2022 39.07 39.45 38.95 39.29 1,622,392 +0.34(+0.87%)
Jan 11, 2022 39.20 39.44 38.63 38.95 1,720,557 -0.08(-0.20%)
Jan 10, 2022 39.21 39.49 38.51 39.03 2,904,544 +0.01(+0.03%)
Jan 07, 2022 38.57 39.12 38.44 39.02 4,427,756 +0.59(+1.54%)
Jan 06, 2022 37.86 38.78 37.72 38.43 2,716,681 +0.82(+2.18%)
Jan 05, 2022 38.23 38.52 37.52 37.61 2,024,803 -0.36(-0.95%)
Jan 04, 2022 37.88 38.42 37.72 37.97 4,720,501 +0.33(+0.88%)
Jan 03, 2022 37.08 38.10 36.75 37.64 2,917,259 +0.74(+2.01%)
Dec 31, 2021 37.61 37.66 36.87 36.90 1,621,357 -0.63(-1.68%)
Dec 30, 2021 37.16 37.76 37.09 37.53 1,467,856 +0.44(+1.19%)
Dec 29, 2021 37.47 37.56 36.92 37.09 1,173,062 -0.40(-1.07%)
Dec 28, 2021 37.27 37.65 37.11 37.49 1,328,207 +0.17(+0.46%)
Dec 27, 2021 37.22 37.57 36.70 37.32 1,741,585 +0.04(+0.11%)
Dec 23, 2021 36.98 37.41 36.90 37.28 1,805,184 +0.46(+1.25%)
Dec 22, 2021 36.95 37.01 36.44 36.82 1,550,218 -0.08(-0.22%)
Dec 21, 2021 36.90 37.50 36.40 36.90 2,531,136 +0.51(+1.40%)
Dec 20, 2021 36.39 36.96 35.80 36.39 3,551,298 -0.57(-1.54%)
Dec 17, 2021 37.31 37.78 36.58 36.96 18,794,385 -0.05(-0.14%)
Dec 16, 2021 37.01 37.12 36.24 37.01 6,425,974 +0.76(+2.10%)
Dec 15, 2021 35.93 36.31 35.25 36.25 4,728,445 +0.27(+0.75%)
Dec 14, 2021 36.16 36.62 35.80 35.98 4,630,652 -0.33(-0.91%)
Dec 13, 2021 36.42 36.62 35.80 36.31 3,161,601 -0.51(-1.39%)
Dec 10, 2021 36.75 36.96 36.30 36.82 3,253,536 +0.29(+0.79%)
Dec 09, 2021 36.63 37.29 36.36 36.53 2,382,540 -0.22(-0.60%)
Dec 08, 2021 36.54 37.37 36.44 36.75 3,473,532 +0.27(+0.74%)
Dec 07, 2021 36.74 37.29 36.33 36.48 2,485,673 -0.04(-0.11%)
Dec 06, 2021 36.40 36.98 36.24 36.52 2,825,397 +0.48(+1.33%)
Dec 03, 2021 35.51 36.17 35.41 36.04 4,957,079 +0.71(+2.01%)
Dec 02, 2021 34.50 35.60 34.41 35.33 5,518,200 +0.89(+2.58%)
Dec 01, 2021 36.27 34.40 34.44 5,228,684 -1.27(-3.56%)
Nov 30, 2021 36.76 36.92 35.64 35.71 5,053,753 -1.21(-3.28%)
Nov 29, 2021 37.69 37.81 36.80 36.92 3,655,337 -0.70(-1.86%)
Nov 26, 2021 37.76 37.81 37.05 37.62 1,850,424 -0.88(-2.29%)
Nov 24, 2021 38.94 38.97 38.36 38.50 2,677,655 -0.53(-1.35%)
Nov 23, 2021 39.03 39.40 38.74 39.03 3,448,043 +0.29(+0.74%)
Nov 22, 2021 38.99 39.18 38.56 38.74 3,229,640 -0.25(-0.64%)
Nov 19, 2021 39.28 39.64 38.73 38.99 3,459,008 -0.58(-1.47%)
Nov 18, 2021 40.29 39.66 39.52 39.57 1,793,426 -0.72(-1.79%)
Nov 17, 2021 40.25 40.55 39.96 40.29 1,808,358 -0.13(-0.32%)
Nov 16, 2021 41.25 41.25 40.36 40.42 2,483,567 -0.85(-2.06%)
Nov 15, 2021 41.16 41.84 41.08 41.27 2,424,197 +0.17(+0.41%)
Nov 12, 2021 41.15 41.48 40.79 41.10 2,111,313 -0.05(-0.12%)
Nov 11, 2021 39.85 41.40 39.52 41.15 3,289,551 +0.46(+1.13%)
Nov 10, 2021 40.65 40.49 40.69 2,575,317 +0.15(+0.37%)
Nov 09, 2021 40.61 41.05 40.37 40.54 1,714,833 -0.02(-0.05%)
Nov 08, 2021 41.54 41.73 40.32 40.56 2,600,607 -0.92(-2.22%)
Nov 05, 2021 41.53 42.57 41.19 41.48 3,436,553 +0.15(+0.36%)
Nov 04, 2021 41.78 41.78 39.40 41.33 4,688,752 -0.25(-0.60%)
Nov 03, 2021 41.22 42.09 40.66 41.58 3,878,805 -0.02(-0.05%)
Nov 02, 2021 41.17 41.84 40.84 41.60 3,401,814 +0.54(+1.32%)
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.