Skip to main content

Twenty-First Century Fox (NQ: FOXA )

41.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 42.07 42.47 41.92 41.99 2,033,500 -0.33(-0.78%)
Oct 01, 2024 42.23 42.54 41.64 42.32 2,128,328 -0.01(-0.02%)
Sep 30, 2024 42.33 42.51 42.10 42.33 2,410,305 +0.06(+0.14%)
Sep 27, 2024 42.43 42.63 42.18 42.27 1,858,584 -0.03(-0.07%)
Sep 26, 2024 42.01 42.35 41.87 42.30 4,166,883 +0.32(+0.76%)
Sep 25, 2024 42.25 42.38 41.73 41.98 4,046,825 -0.34(-0.80%)
Sep 24, 2024 41.12 42.45 41.06 42.32 4,366,851 +1.21(+2.94%)
Sep 23, 2024 40.44 41.12 40.29 41.11 5,505,380 +0.90(+2.24%)
Sep 20, 2024 40.80 41.20 40.20 40.21 15,009,432 -0.27(-0.67%)
Sep 19, 2024 40.95 40.97 40.37 40.48 2,871,103 -0.12(-0.30%)
Sep 18, 2024 40.47 41.14 40.44 40.60 3,580,141 +0.07(+0.17%)
Sep 17, 2024 39.74 40.87 39.74 40.53 2,946,964 +0.82(+2.06%)
Sep 16, 2024 39.57 40.07 39.34 39.71 3,128,781 +0.05(+0.13%)
Sep 13, 2024 39.08 39.69 39.08 39.66 2,987,505 +0.75(+1.93%)
Sep 12, 2024 39.51 39.52 38.72 38.91 2,407,048 -0.49(-1.24%)
Sep 11, 2024 39.82 39.87 38.97 39.40 2,862,860 -0.49(-1.23%)
Sep 10, 2024 40.00 40.19 39.79 39.89 2,429,317 -0.17(-0.42%)
Sep 09, 2024 40.08 40.45 39.75 40.06 4,603,345 -0.25(-0.62%)
Sep 06, 2024 40.41 40.70 40.13 40.31 2,558,081 -0.11(-0.27%)
Sep 05, 2024 41.32 41.40 40.40 40.42 2,234,020 -0.76(-1.85%)
Sep 04, 2024 40.83 41.58 40.83 41.18 2,554,842 +0.15(+0.37%)
Sep 03, 2024 41.26 41.42 40.86 41.03 3,745,062 -0.34(-0.82%)
Aug 30, 2024 41.19 41.42 41.03 41.37 2,377,446 +0.30(+0.73%)
Aug 29, 2024 41.19 41.41 41.03 41.07 1,802,367 -0.16(-0.39%)
Aug 28, 2024 41.02 41.33 40.98 41.23 1,515,732 +0.19(+0.46%)
Aug 27, 2024 41.00 41.11 40.84 41.04 1,675,976 -0.04(-0.10%)
Aug 26, 2024 41.02 41.40 40.98 41.08 1,902,321 +0.07(+0.17%)
Aug 23, 2024 40.89 41.16 40.75 41.01 1,590,202 +0.24(+0.59%)
Aug 22, 2024 40.50 40.91 40.41 40.77 2,412,245 +0.36(+0.89%)
Aug 21, 2024 40.06 40.42 39.95 40.41 1,662,532 +0.34(+0.85%)
Aug 20, 2024 39.55 40.12 39.50 40.07 2,322,771 +0.37(+0.93%)
Aug 19, 2024 39.58 39.84 39.46 39.70 2,646,308 +0.16(+0.40%)
Aug 16, 2024 39.77 39.84 39.45 39.54 3,230,013 +0.55(+1.41%)
Aug 15, 2024 39.46 39.62 38.82 38.99 2,453,107 -0.07(-0.18%)
Aug 14, 2024 38.86 39.20 38.85 39.06 2,517,398 +0.08(+0.21%)
Aug 13, 2024 38.91 39.19 38.85 38.98 2,814,647 +0.15(+0.39%)
Aug 12, 2024 39.29 39.47 38.79 38.83 2,456,245 -0.50(-1.27%)
Aug 09, 2024 39.43 39.53 39.17 39.33 2,618,661 +0.03(+0.08%)
Aug 08, 2024 39.09 39.49 38.52 39.30 2,743,776 +0.07(+0.18%)
Aug 07, 2024 39.18 39.81 38.82 39.23 3,467,542 +0.42(+1.08%)
Aug 06, 2024 36.86 38.98 36.85 38.81 5,088,976 +2.45(+6.74%)
Aug 05, 2024 36.78 37.04 36.09 36.36 3,708,961 -0.95(-2.55%)
Aug 02, 2024 37.79 37.98 37.20 37.31 2,134,029 -0.46(-1.22%)
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.