Skip to main content

Fox Corp Cl B (NQ: FOX )

28.48 -0.12 (-0.42%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.20 33.99 33.99 33.99 2,157,770 -0.27(-0.78%)
Dec 30, 2014 34.46 34.46 34.04 34.25 2,525,260 -0.29(-0.84%)
Dec 29, 2014 34.28 34.58 34.20 34.54 3,000,519 +0.16(+0.47%)
Dec 26, 2014 34.48 34.57 34.33 34.38 2,590,504 -0.01(-0.03%)
Dec 24, 2014 34.47 34.39 34.39 34.39 920,246 +0.02(+0.07%)
Dec 23, 2014 34.80 34.85 34.35 34.37 3,687,051 -0.17(-0.49%)
Dec 22, 2014 34.29 34.54 34.06 34.54 3,597,543 +0.40(+1.17%)
Dec 19, 2014 33.63 34.23 33.63 34.14 25,310,042 +0.60(+1.80%)
Dec 18, 2014 33.13 33.53 33.09 33.53 3,211,770 +0.56(+1.69%)
Dec 17, 2014 32.39 33.13 32.21 32.98 4,672,812 +0.89(+2.77%)
Dec 16, 2014 32.42 32.86 32.07 32.09 5,662,307 -0.30(-0.94%)
Dec 15, 2014 32.80 32.95 32.32 32.39 6,091,283 -0.28(-0.85%)
Dec 12, 2014 32.81 33.02 32.41 32.67 3,215,008 -0.27(-0.81%)
Dec 11, 2014 33.03 33.27 32.80 32.94 3,004,215 +0.13(+0.39%)
Dec 10, 2014 32.73 33.06 32.71 32.81 3,609,012 -0.14(-0.42%)
Dec 09, 2014 33.28 33.28 32.72 32.94 5,093,219 -0.40(-1.19%)
Dec 08, 2014 33.52 33.78 33.27 33.34 4,825,542 -0.30(-0.90%)
Dec 05, 2014 33.44 33.62 33.16 33.65 5,537,194 +0.34(+1.02%)
Dec 04, 2014 32.72 33.43 32.72 33.30 6,202,152 +0.44(+1.35%)
Dec 03, 2014 33.17 33.17 32.72 32.86 3,373,861 -0.11(-0.34%)
Dec 02, 2014 32.88 33.18 32.69 32.97 3,150,843 +0.06(+0.20%)
Dec 01, 2014 32.52 32.94 32.16 32.91 8,033,439 +0.33(+1.02%)
Nov 28, 2014 32.03 32.60 31.84 32.58 1,595,367 +0.46(+1.43%)
Nov 26, 2014 32.24 32.12 32.12 32.12 5,310,141 -0.27(-0.83%)
Nov 25, 2014 31.76 32.50 31.76 32.38 5,614,290 +0.64(+2.03%)
Nov 24, 2014 31.23 31.77 31.19 31.74 5,322,675 +0.46(+1.47%)
Nov 21, 2014 31.39 31.43 31.04 31.28 3,929,286 +0.14(+0.44%)
Nov 20, 2014 30.77 31.14 30.59 31.14 3,181,749 +0.13(+0.42%)
Nov 19, 2014 30.96 31.15 30.78 31.01 3,597,699 -0.10(-0.33%)
Nov 18, 2014 31.16 31.27 30.87 31.11 2,753,604 -0.05(-0.15%)
Nov 17, 2014 31.13 31.45 30.88 31.16 3,279,384 +0.10(+0.33%)
Nov 14, 2014 30.96 31.13 30.62 31.06 2,326,485 +0.15(+0.48%)
Nov 13, 2014 30.02 30.94 30.02 30.91 1,727,620 +0.33(+1.08%)
Nov 12, 2014 31.06 31.06 30.43 30.58 2,043,064 -0.18(-0.60%)
Nov 11, 2014 30.60 30.81 30.51 30.76 2,637,492 +0.09(+0.30%)
Nov 10, 2014 30.51 30.74 30.37 30.67 4,152,749 +0.05(+0.15%)
Nov 07, 2014 31.17 31.19 30.53 30.62 4,206,777 -0.64(-2.03%)
Nov 06, 2014 31.29 31.47 30.68 31.26 5,836,468 +0.48(+1.56%)
Nov 05, 2014 30.37 30.82 30.01 30.78 7,089,524 +1.31(+4.44%)
Nov 04, 2014 30.19 30.32 28.94 29.47 6,405,101 -1.03(-3.38%)
Nov 03, 2014 30.45 30.92 30.31 30.50 2,625,916 -0.06(-0.18%)
Oct 31, 2014 31.00 31.62 30.47 30.56 3,305,796 -0.11(-0.36%)
Oct 30, 2014 30.27 30.72 30.22 30.67 5,354,091 +0.17(+0.54%)
Oct 29, 2014 30.50 30.62 30.36 30.50 2,345,896 +0.00(+0.00%)
Oct 28, 2014 29.88 30.57 29.88 30.50 4,314,717 +0.42(+1.41%)
Oct 27, 2014 29.48 30.08 29.70 30.08 4,818,728 +0.38(+1.27%)
Oct 24, 2014 29.90 29.93 29.58 29.70 4,614,449 -0.13(-0.43%)
Oct 23, 2014 29.38 29.89 29.38 29.83 6,435,033 +0.68(+2.34%)
Oct 22, 2014 30.24 30.25 29.05 29.15 5,142,531 -0.83(-2.77%)
Oct 21, 2014 29.56 30.07 29.39 29.98 3,577,895 +0.53(+1.81%)
Oct 20, 2014 29.17 30.29 29.00 29.44 2,618,050 +0.29(+1.01%)
Oct 17, 2014 29.45 29.53 29.00 29.15 5,141,593 +0.07(+0.25%)
Oct 16, 2014 28.10 29.30 27.86 29.08 5,799,033 +0.64(+2.23%)
Oct 15, 2014 28.07 28.77 27.74 28.44 5,171,745 -0.08(-0.29%)
Oct 14, 2014 28.47 28.89 28.41 28.52 4,706,942 +0.23(+0.81%)
Oct 13, 2014 28.80 29.12 28.27 28.29 11,960,120 -0.58(-2.01%)
Oct 10, 2014 29.58 29.86 28.87 28.87 4,558,257 -0.79(-2.67%)
Oct 09, 2014 30.55 30.55 29.65 29.67 3,589,454 -0.84(-2.75%)
Oct 08, 2014 30.13 30.55 29.91 30.50 1,868,663 +0.39(+1.28%)
Oct 07, 2014 30.37 30.37 30.06 30.12 2,029,969 -0.27(-0.88%)
Oct 06, 2014 30.52 30.61 30.34 30.38 1,901,140 -0.05(-0.15%)
Oct 03, 2014 30.16 30.57 29.83 30.43 1,992,794 +0.61(+2.04%)
Oct 02, 2014 30.31 30.32 29.08 29.82 7,778,542 -0.45(-1.49%)
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.