Skip to main content

Fox Corp Cl B (NQ: FOX )

30.55 -0.02 (-0.05%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 30.26 30.58 30.10 30.57 827,483 +0.17(+0.56%)
May 21, 2024 30.52 30.84 30.40 30.40 926,934 -0.18(-0.59%)
May 20, 2024 30.41 30.65 30.29 30.58 1,545,798 +0.05(+0.16%)
May 17, 2024 30.28 30.53 30.14 30.53 750,379 +0.26(+0.86%)
May 16, 2024 30.66 30.68 30.18 30.27 890,261 -0.34(-1.11%)
May 15, 2024 31.06 31.06 30.59 30.61 571,013 -0.35(-1.13%)
May 14, 2024 30.85 31.09 30.73 30.96 720,359 +0.22(+0.72%)
May 13, 2024 31.06 31.25 30.73 30.74 1,035,922 -0.20(-0.65%)
May 10, 2024 30.99 31.15 30.73 30.94 838,122 +0.14(+0.45%)
May 09, 2024 30.84 31.44 30.62 30.80 1,207,330 +0.21(+0.69%)
May 08, 2024 29.60 30.59 29.27 30.59 1,466,788 +0.74(+2.48%)
May 07, 2024 29.92 30.16 29.75 29.85 1,093,760 -0.17(-0.57%)
May 06, 2024 29.81 30.03 29.62 30.02 1,050,152 +0.44(+1.49%)
May 03, 2024 29.39 29.61 29.30 29.58 717,571 +0.33(+1.13%)
May 02, 2024 28.98 29.26 28.77 29.25 883,945 +0.38(+1.32%)
May 01, 2024 28.67 29.07 28.60 28.87 682,627 +0.19(+0.66%)
Apr 30, 2024 29.00 29.00 28.51 28.68 1,278,134 -0.47(-1.61%)
Apr 29, 2024 28.88 29.25 28.81 29.15 852,662 +0.34(+1.18%)
Apr 26, 2024 29.16 29.30 28.81 28.81 801,637 -0.44(-1.50%)
Apr 25, 2024 29.20 29.37 28.93 29.25 891,584 -0.06(-0.20%)
Apr 24, 2024 29.00 29.36 28.93 29.31 1,141,641 +0.13(+0.45%)
Apr 23, 2024 28.95 29.33 28.94 29.18 962,222 +0.21(+0.72%)
Apr 22, 2024 29.07 29.12 28.73 28.97 826,914 +0.10(+0.35%)
Apr 19, 2024 28.46 28.98 28.46 28.87 1,083,993 +0.58(+2.05%)
Apr 18, 2024 28.13 28.40 27.99 28.29 622,115 +0.30(+1.07%)
Apr 17, 2024 28.03 28.22 27.84 27.99 1,015,808 +0.04(+0.14%)
Apr 16, 2024 27.90 28.13 27.64 27.95 1,172,855 +0.03(+0.11%)
Apr 15, 2024 27.87 28.51 27.64 27.92 1,080,559 +0.26(+0.94%)
Apr 12, 2024 28.15 28.18 27.62 27.66 840,262 -0.58(-2.05%)
Apr 11, 2024 28.37 28.52 27.92 28.24 916,263 -0.13(-0.46%)
Apr 10, 2024 28.39 28.55 28.14 28.37 998,679 -0.43(-1.49%)
Apr 09, 2024 28.73 28.91 28.48 28.80 823,283 +0.17(+0.59%)
Apr 08, 2024 28.51 28.86 28.25 28.63 1,986,523 +0.18(+0.63%)
Apr 05, 2024 28.51 28.70 28.33 28.45 2,077,153 +0.03(+0.11%)
Apr 04, 2024 28.88 29.07 28.37 28.42 1,199,663 -0.29(-1.01%)
Apr 03, 2024 28.42 28.77 28.25 28.71 1,369,585 +0.29(+1.02%)
Apr 02, 2024 28.52 28.98 28.37 28.42 1,597,485 -0.17(-0.59%)
Apr 01, 2024 28.67 28.69 28.26 28.59 995,133 -0.03(-0.10%)
Mar 28, 2024 28.65 28.56 28.55 28.62 1,173,836 +0.02(+0.07%)
Mar 27, 2024 28.05 28.64 28.02 28.60 1,649,696 +0.65(+2.33%)
Mar 26, 2024 27.58 28.12 27.49 27.95 1,767,835 +0.41(+1.49%)
Mar 25, 2024 27.48 27.69 27.31 27.54 1,105,568 +0.22(+0.81%)
Mar 22, 2024 27.84 27.97 27.20 27.32 846,939 -0.47(-1.69%)
Mar 21, 2024 27.71 27.83 27.39 27.79 1,051,866 +0.21(+0.76%)
Mar 20, 2024 27.10 27.72 26.92 27.58 1,371,164 +0.48(+1.77%)
Mar 19, 2024 27.04 27.34 26.95 27.10 1,730,094 +0.10(+0.37%)
Mar 18, 2024 26.95 27.22 26.73 27.00 1,771,353 +0.11(+0.41%)
Mar 15, 2024 26.73 27.19 26.61 26.89 3,017,915 +0.18(+0.67%)
Mar 14, 2024 27.04 27.06 26.56 26.71 1,548,011 -0.38(-1.40%)
Mar 13, 2024 26.85 27.32 26.85 27.09 1,786,078 +0.26(+0.97%)
Mar 12, 2024 27.34 27.34 26.73 26.83 1,216,655 -0.40(-1.47%)
Mar 11, 2024 26.45 27.42 26.42 27.23 1,197,763 +0.91(+3.46%)
Mar 08, 2024 26.16 26.42 26.10 26.32 1,386,237 +0.21(+0.80%)
Mar 07, 2024 25.90 26.17 25.87 26.11 1,239,480 +0.21(+0.81%)
Mar 06, 2024 26.34 26.53 25.82 25.90 1,577,353 -0.43(-1.63%)
Mar 05, 2024 26.19 26.78 26.01 26.33 2,031,649 +0.02(+0.08%)
Mar 04, 2024 26.69 26.69 25.79 26.31 1,611,232 -0.42(-1.56%)
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.