Fox Corp Cl B (NQ: FOX )

33.92 USD +0.38 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 32.92 33.58 32.92 33.48 1,145,163 +0.48(+1.44%)
Dec 02, 2021 32.38 33.18 32.11 33.00 1,145,940 +0.78(+2.43%)
Dec 01, 2021 33.92 34.26 32.19 32.22 1,440,841 -1.38(-4.11%)
Nov 30, 2021 34.33 34.46 33.33 33.60 2,355,034 -0.89(-2.58%)
Nov 29, 2021 35.27 35.27 34.40 34.49 802,077 -0.58(-1.65%)
Nov 26, 2021 35.13 35.24 34.56 35.07 779,971 -0.81(-2.26%)
Nov 24, 2021 36.08 36.13 35.66 35.88 1,091,551 -0.47(-1.29%)
Nov 23, 2021 36.36 36.71 36.06 36.35 1,131,944 +0.28(+0.78%)
Nov 22, 2021 36.36 36.47 35.93 36.07 1,093,135 -0.25(-0.69%)
Nov 19, 2021 36.72 36.90 36.12 36.32 1,206,737 -0.60(-1.63%)
Nov 18, 2021 37.49 36.97 36.88 36.92 1,054,272 -0.62(-1.65%)
Nov 17, 2021 37.61 37.74 37.28 37.54 748,054 -0.07(-0.19%)
Nov 16, 2021 38.44 38.44 37.58 37.61 734,969 -0.81(-2.11%)
Nov 15, 2021 38.17 38.93 38.17 38.42 736,502 +0.27(+0.71%)
Nov 12, 2021 37.93 38.51 37.93 38.15 814,893 -0.07(-0.18%)
Nov 11, 2021 37.60 38.39 37.25 38.22 851,879 +0.41(+1.08%)
Nov 10, 2021 37.81 37.64 37.81 560,996 +0.11(+0.29%)
Nov 09, 2021 37.92 38.20 37.56 37.70 976,559 -0.20(-0.53%)
Nov 08, 2021 38.80 38.91 37.49 37.90 1,565,842 -0.71(-1.84%)
Nov 05, 2021 38.81 39.54 38.35 38.61 872,586 +0.18(+0.47%)
Nov 04, 2021 38.64 38.64 36.85 38.43 1,380,219 -0.20(-0.52%)
Nov 03, 2021 38.40 39.10 37.78 38.63 1,252,483 -0.05(-0.13%)
Nov 02, 2021 38.12 38.82 37.95 38.68 942,840 +0.50(+1.31%)
Nov 01, 2021 37.06 38.26 37.46 38.18 760,993 +1.22(+3.30%)
Oct 29, 2021 37.96 36.51 36.96 2,311,779 -0.97(-2.56%)
Oct 28, 2021 37.51 37.96 37.93 1,180,900 +0.45(+1.20%)
Oct 27, 2021 38.71 38.72 37.44 37.48 795,089 -1.24(-3.20%)
Oct 26, 2021 39.00 38.72 925,424 -0.22(-0.56%)
Oct 25, 2021 39.72 39.73 38.85 38.94 456,008 -0.58(-1.47%)
Oct 22, 2021 39.54 39.52 631,181 -0.12(-0.30%)
Oct 21, 2021 40.15 40.39 39.50 39.64 494,919 -0.56(-1.39%)
Oct 20, 2021 39.76 40.51 39.70 40.20 532,380 +0.27(+0.68%)
Oct 19, 2021 39.23 39.95 39.04 39.93 663,853 +0.84(+2.15%)
Oct 18, 2021 38.83 39.26 38.71 39.09 957,041 +0.12(+0.31%)
Oct 15, 2021 39.46 39.67 38.85 38.97 1,134,962 -0.44(-1.12%)
Oct 14, 2021 39.39 39.64 39.05 39.41 857,913 +0.30(+0.77%)
Oct 13, 2021 38.96 39.34 38.85 39.11 773,015 +0.29(+0.75%)
Oct 12, 2021 38.86 39.26 38.57 38.82 512,638 -0.08(-0.21%)
Oct 11, 2021 39.08 39.38 38.88 38.90 438,923 -0.18(-0.46%)
Oct 08, 2021 39.00 39.87 38.99 39.08 989,944 +0.24(+0.62%)
Oct 07, 2021 38.71 39.24 38.52 38.84 982,921 +0.48(+1.25%)
Oct 06, 2021 38.32 38.52 37.88 38.36 940,859 -0.27(-0.70%)
Oct 05, 2021 38.37 38.86 38.26 38.63 802,775 +0.37(+0.97%)
Oct 04, 2021 37.66 38.40 37.66 38.26 1,091,990 +0.58(+1.54%)
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.