$23.93 -0.37 (%) Twenty-First Century Fox Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOXA historical data

Date Open High Low Close Volume
9/23/201624.2824.4423.9323.939,741,135
9/22/201624.1924.4824.0924.3011,647,392
9/21/201623.8724.0423.7824.0012,887,015
9/20/201624.1024.1123.8623.8911,610,401
9/19/201623.9724.0723.8123.9313,480,128
9/16/201623.4823.9423.3323.9027,403,457
9/15/201623.6323.9123.4423.8417,393,193
9/14/201623.7523.9323.5623.7013,331,784
9/13/201623.7023.8523.4123.7114,556,840
9/12/201623.3624.2023.3423.9522,765,946
9/9/201624.5324.6523.5623.5720,104,861
9/8/201624.4024.7724.3724.7513,602,689
9/7/201624.3824.6124.3424.3810,982,907
9/6/201624.5324.5524.0924.428,132,323
9/2/201624.7024.8224.5124.554,937,905
9/1/201624.6124.6324.4224.546,085,629
8/31/201624.5024.7224.4724.547,270,858
8/30/201624.7224.7724.5024.554,514,463
8/29/201624.6124.8524.5524.746,535,568
8/26/201624.6724.7324.4124.548,062,806
8/25/201624.7224.8724.5124.576,391,321
8/24/201624.9124.9824.7224.808,276,219
8/23/201625.1525.3224.8524.899,037,228
8/22/201625.1125.3625.0125.128,374,153
8/19/201625.0525.1724.8625.1513,575,122
8/18/201625.4425.5224.9925.0814,877,159
8/17/201625.4925.6025.3225.4813,351,565
8/16/201625.7325.7525.4525.4612,208,911
8/15/201626.1326.1425.8325.856,609,002
8/12/201626.0526.3725.9526.0210,590,192
8/11/201625.6626.2725.6326.1615,405,248
8/10/201625.5325.7125.3225.588,030,948
8/9/201625.4625.6025.2625.487,564,206
8/8/201625.5125.6225.3725.417,922,124
8/5/201625.7125.9125.6025.6413,454,562
8/4/201626.0426.4525.2525.5946,749,866
8/3/201626.6027.1626.3127.0414,283,952
8/2/201626.5926.7926.4926.7012,317,546
8/1/201626.6426.7826.4726.628,558,952
7/29/201626.6726.8226.4526.648,840,576
7/28/201626.7226.8626.5726.768,370,640
7/27/201626.8226.8626.6226.7412,577,150
7/26/201626.8527.0226.6026.748,893,838
7/25/201627.0627.1526.8426.8510,287,196
7/22/201627.2427.3027.0327.116,601,899
7/21/201626.9327.3326.7727.187,551,194
7/20/201627.8027.9426.9627.0022,780,470
7/19/201627.9027.9827.7327.7510,367,419
7/18/201628.1028.2127.9628.0210,827,516
7/15/201628.3328.3327.7928.039,852,557
7/14/201628.1828.3428.0428.125,923,666
7/13/201627.9928.0427.7027.928,214,617
7/12/201627.7928.1227.7527.836,810,170
7/11/201627.7327.9927.6327.776,318,849
7/8/201627.1827.7527.1527.708,527,138
7/7/201626.7127.0626.6326.938,552,717
7/6/201626.5626.8026.2126.749,902,018
7/5/201627.2727.2826.5226.6510,038,987
7/1/201627.0627.3726.9127.278,418,546
6/30/201627.1327.2726.8627.0515,012,081
6/29/201626.7727.0826.7327.007,479,649
6/28/201626.5426.9926.4826.659,266,211
6/27/201626.6126.7726.2326.3715,234,234
6/24/201627.9728.1826.8926.9423,189,448
6/23/201629.1529.3328.9929.205,166,312
6/22/201628.9129.1728.6528.924,667,437
6/21/201629.1629.2128.7228.805,265,782
6/20/201629.1029.4129.0629.197,519,432
6/17/201629.1329.1328.6928.8013,198,435
6/16/201628.8529.3328.5429.136,620,659
6/15/201628.8829.2128.8628.966,454,375
6/14/201628.8429.0028.5728.877,230,302
6/13/201628.8829.1928.7828.916,012,947
6/10/201628.9429.0828.7628.937,303,162
6/9/201629.3429.4028.9829.326,787,725
6/8/201629.2429.4629.1829.445,622,600
6/7/201629.4429.5829.2929.308,910,987
6/6/201629.4829.5929.3429.444,752,257
6/3/201628.9429.4928.8229.385,960,443
6/2/201629.3329.6129.2629.558,428,069
6/1/201628.9629.4128.9329.3511,707,792
5/31/201629.0929.0928.7028.886,662,026
5/27/201628.7829.0628.7428.935,161,010
5/26/201628.9029.1928.7528.768,226,656
5/25/201628.6029.0028.0928.905,415,671
5/24/201628.3328.6428.3028.574,885,036
5/23/201628.3328.6228.1628.196,926,012
5/20/201627.9828.3527.9628.146,174,305
5/19/201628.0928.1627.6827.929,040,299
5/18/201628.6528.7528.0228.159,096,645
5/17/201628.9229.1328.5628.697,555,075
5/16/201628.9929.2328.7228.938,599,063
5/13/201629.1129.3728.8828.997,476,354
5/12/201629.5129.6329.0229.088,069,465
5/11/201629.4129.5329.1529.417,746,873
5/10/201629.5429.8729.4629.7612,650,286
5/9/201629.6029.8429.2729.4111,180,456
5/6/201629.6029.7029.3229.5115,773,610
5/5/201629.3730.1028.9229.8422,447,514
5/4/201630.0230.2629.7629.8011,899,590
  • Showing 1-100 of 824 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center