Skip to main content

Twenty-First Century Fox (NQ: FOXA )

34.05 +0.38 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 33.80 34.09 33.73 34.05 3,280,123 +0.38(+1.13%)
Mar 30, 2023 33.38 33.90 33.38 33.67 2,135,635 +0.50(+1.51%)
Mar 29, 2023 33.03 33.33 32.92 33.17 2,546,982 +0.41(+1.25%)
Mar 28, 2023 32.82 33.35 32.71 32.76 3,843,500 -0.87(-2.59%)
Mar 27, 2023 33.23 34.02 33.22 33.63 3,449,062 +0.57(+1.72%)
Mar 24, 2023 33.47 33.48 32.14 33.06 4,762,588 -0.61(-1.81%)
Mar 23, 2023 33.47 34.22 33.39 33.67 2,733,459 +0.35(+1.05%)
Mar 22, 2023 33.70 34.05 33.30 33.32 2,748,664 -0.41(-1.22%)
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%)
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.