$34.31 -0.30 (%) Twenty-First Century Fox Inc - NASDAQ

May. 22, 2015 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOXA historical data

Date Open High Low Close Volume
5/21/201534.4834.8334.4834.618,881,031
5/20/201534.3634.6934.2034.5612,514,182
5/19/201534.0234.5633.9734.3618,821,840
5/18/201533.9134.2233.6733.6811,261,460
5/15/201533.3934.0033.3533.9918,502,620
5/14/201533.1333.3433.0433.3310,437,378
5/13/201532.6633.0332.6232.9212,216,529
5/12/201532.6432.8432.3832.6113,104,044
5/11/201532.7933.0332.7632.7915,071,051
5/8/201533.0033.1332.7532.7922,946,873
5/7/201533.3533.3632.3432.7853,877,863
5/6/201533.9734.0733.4833.6818,442,635
5/5/201534.4934.5733.9033.9213,349,885
5/4/201534.6734.6834.1934.478,346,803
5/1/201534.1534.6434.0934.507,117,940
4/30/201534.5034.7033.8734.0813,128,640
4/29/201534.3335.1534.3134.6214,704,234
4/28/201534.5034.6934.3334.536,528,254
4/27/201534.6034.9934.4834.516,425,164
4/24/201534.3834.6534.0334.656,298,945
4/23/201533.8834.5733.8534.359,766,828
4/22/201533.9834.1933.7034.049,433,106
4/21/201533.9434.2233.8333.959,665,730
4/20/201533.6134.1533.6133.948,443,405
4/17/201533.6133.7233.2533.4313,436,607
4/16/201533.9634.1933.8934.008,369,309
4/15/201534.1434.4533.9834.0412,308,895
4/14/201533.9534.2833.7334.1110,661,903
4/13/201534.4234.4633.9934.0610,101,583
4/10/201534.4834.4934.1634.349,160,807
4/9/201534.1734.5034.0134.369,222,486
4/8/201534.8334.8333.8734.1312,125,950
4/7/201534.4034.6134.1234.2511,964,164
4/6/201533.8234.5633.7534.4410,030,319
4/2/201533.6634.1733.5134.048,407,402
4/1/201533.8334.0533.1933.5814,896,595
3/31/201534.4134.5333.7633.8412,670,646
3/30/201533.8834.5133.7834.2610,932,846
3/27/201533.8534.1633.6833.708,329,250
3/26/201533.9334.1533.7233.9412,024,354
3/25/201534.9535.1334.1934.2614,297,328
3/24/201535.5635.6635.0535.0710,096,756
3/23/201535.2435.8535.2035.5511,470,907
3/20/201534.7835.5334.5535.3020,322,405
3/19/201535.0035.1234.4634.4611,542,167
3/18/201533.8834.9933.8034.9216,296,358
3/17/201534.1434.1533.7833.8715,200,183
3/16/201534.2334.5534.0634.358,423,281
3/13/201534.5034.6433.5834.0216,225,597
3/12/201534.3734.6534.2434.5811,295,725
3/11/201534.2534.4033.9434.1911,435,514
3/10/201534.4034.5834.0834.2914,160,177
3/9/201534.5034.7934.4234.728,668,070
3/6/201534.7334.9434.4334.5010,689,601
3/5/201535.2635.2634.8634.8711,141,221
3/4/201535.5835.6034.6634.9722,855,666
3/3/201534.9735.6634.9635.6415,718,022
3/2/201535.0035.2234.9535.1610,437,300
2/27/201534.8835.0534.6235.0018,643,721
2/26/201534.7834.8934.5534.8216,811,302
2/25/201535.1435.5134.8934.9017,644,538
2/24/201535.3835.5735.2035.2414,882,260
2/23/201535.2435.3834.9935.3712,776,008
2/20/201534.8935.3134.5335.3012,620,927
2/19/201534.6534.8734.4634.809,307,787
2/18/201535.2035.3534.4734.6612,137,972
2/17/201534.6835.0634.4535.0612,991,601
2/13/201534.4534.9234.3334.7212,138,371
2/12/201534.9434.9934.2034.4119,079,602
2/11/201534.4234.8334.2134.8214,119,629
2/10/201534.2034.6133.8834.4613,447,578
2/9/201533.5134.1333.4334.0517,959,892
2/6/201532.8833.8432.7233.5816,532,387
2/5/201532.8033.1532.5432.8037,682,118
2/4/201534.5935.0934.1534.6622,721,362
2/3/201534.0434.6333.8634.6112,525,686
2/2/201533.2433.8132.8833.7713,486,380
1/30/201533.5933.7333.0833.1613,614,310
1/29/201533.6634.0733.1833.868,771,893
1/28/201534.2134.3233.5333.568,219,887
1/27/201534.2134.5334.0434.167,675,076
1/26/201534.4034.5733.9334.547,117,293
1/23/201533.9534.8033.9534.299,570,728
1/22/201534.1034.6533.8334.5612,978,108
1/21/201534.1634.1633.6633.9113,113,281
1/20/201535.1535.2233.9534.1213,421,145
1/16/201534.5035.0834.4934.9411,778,916
1/15/201534.9935.2034.4734.598,630,488
1/14/201534.6635.1634.5134.868,401,391
1/13/201535.6036.1634.9235.1312,733,872
1/12/201535.5035.6034.8135.3810,749,926
1/9/201535.6635.8535.3635.388,853,524
1/8/201535.4735.9235.3235.6814,922,813
1/7/201536.7436.7934.9935.3227,172,689
1/6/201537.1237.2336.4436.627,572,166
1/5/201537.7337.8437.0537.088,345,743
1/2/201538.7038.7037.6637.857,769,109
12/31/201438.8839.0238.4038.416,740,090
12/30/201438.7738.9538.4538.685,698,258
12/29/201438.7339.1538.7339.015,081,926
  • Showing 1-100 of 485 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center