$38.51 +0.76 (%) Twenty-First Century Fox Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201437.8438.5937.7338.5124,141,502
12/18/201437.5337.8337.3337.7516,157,668
12/17/201436.4837.4036.3137.2311,306,723
12/16/201436.8437.1336.2036.2113,103,704
12/15/201436.9937.0836.4736.5014,788,311
12/12/201436.5737.3036.4736.9011,823,049
12/11/201437.8237.8236.9337.128,277,464
12/10/201437.0337.2036.8536.9910,904,500
12/9/201437.0237.2536.7137.118,857,790
12/8/201437.8438.0837.3537.399,667,319
12/5/201437.7037.9537.4137.8111,000,118
12/4/201437.1537.7937.1137.6314,156,271
12/3/201437.2237.4336.9837.259,897,088
12/2/201437.2737.5437.1237.1910,380,622
12/1/201436.7537.2936.3937.2815,539,200
11/28/201436.8636.8736.4036.803,308,606
11/26/201436.5536.6036.2436.328,172,097
11/25/201435.9236.6535.8136.5617,894,029
11/24/201435.2635.7635.1335.7512,188,443
11/21/201435.5535.5534.9535.2111,036,078
11/20/201434.7835.1134.5335.068,227,956
11/19/201435.1035.4134.8835.018,455,169
11/18/201435.2935.4134.9535.309,487,478
11/17/201435.1235.4535.0035.347,710,732
11/14/201435.0735.1934.7235.117,612,620
11/13/201434.6635.0534.6634.998,699,753
11/12/201434.7034.9334.5434.648,206,585
11/11/201434.6234.9634.5734.9311,220,875
11/10/201434.5234.7934.3934.7413,346,225
11/7/201435.2935.2934.4434.619,196,820
11/6/201435.2135.3134.6935.3112,412,001
11/5/201434.3634.8433.9434.8424,554,686
11/4/201434.1534.1632.4933.3326,729,986
11/3/201434.4134.9334.0834.3510,385,264
10/31/201436.0236.0234.3334.4812,206,217
10/30/201434.1634.6134.0634.5610,775,358
10/29/201434.3434.6034.1434.3514,402,659
10/28/201433.8134.3233.8134.3111,355,655
10/27/201433.2533.7833.2033.779,944,472
10/24/201433.6533.6833.2733.3511,931,316
10/23/201433.7233.7233.1733.5415,163,956
10/22/201433.6933.7132.6032.7518,332,577
10/21/201433.1133.7632.9833.6713,787,363
10/20/201433.2433.2432.5333.0414,502,135
10/17/201432.6533.0732.5832.7012,619,787
10/16/201431.1632.7231.0132.5020,965,063
10/15/201431.4732.3431.0231.7719,086,143
10/14/201432.1832.4731.8831.9011,944,911
10/13/201432.1732.6831.7831.8221,493,282
10/10/201433.1433.4932.3532.4322,025,345
10/9/201434.0434.2033.0433.1117,729,249
10/8/201433.5034.2233.3734.1115,353,062
10/7/201433.8134.0633.6533.659,818,595
10/6/201434.1434.2533.9534.1111,844,189
10/3/201433.5234.1833.3734.0713,927,244
10/2/201433.6533.8232.5233.4125,626,286
10/1/201434.2534.3233.6333.7011,364,942
9/30/201434.1134.6234.1134.2910,073,883
9/29/201434.2534.5134.0234.1513,296,162
9/26/201433.6234.5033.6234.4411,129,424
9/25/201434.4234.6033.7333.7412,240,362
9/24/201434.1534.5434.0734.498,473,301
9/23/201434.4634.5734.2134.2210,437,358
9/22/201435.0035.0834.3834.5215,461,354
9/19/201434.6335.4634.6335.1525,997,781
9/18/201434.6434.9434.6234.916,961,049
9/17/201434.7934.9234.5134.6514,247,449
9/16/201434.8835.0834.5934.7512,144,734
9/15/201434.9535.0734.5434.919,915,258
9/12/201435.3435.4034.9635.0512,086,690
9/11/201434.8335.8234.8335.3013,304,994
9/10/201435.5935.7135.3635.567,408,636
9/9/201435.7635.8935.4735.678,795,509
9/8/201435.9036.3635.8335.8814,039,074
9/5/201435.8336.3335.8336.158,935,051
9/4/201436.2736.5636.1036.1311,031,869
9/3/201436.0036.3435.8636.3011,825,370
9/2/201435.3935.9935.3935.938,477,216
8/29/201435.7735.7735.2635.429,515,784
8/28/201435.6335.8135.5735.606,975,848
8/27/201435.5335.8535.4735.856,088,206
8/26/201435.5735.7835.4735.566,629,916
8/25/201435.7935.9535.4235.566,169,631
8/22/201435.8135.9235.5135.696,367,989
8/21/201435.6735.8535.4835.737,833,107
8/20/201436.0836.0835.5835.679,274,172
8/19/201435.9536.0435.6335.899,121,335
8/18/201436.0036.2435.7835.9710,115,772
8/15/201436.0136.1135.6835.8617,620,805
8/14/201435.2935.8135.2935.7615,799,342
8/13/201435.1135.4535.0235.4015,511,242
8/12/201434.6935.2634.5935.1117,794,402
8/11/201434.5234.9834.1634.7719,259,678
8/8/201433.7134.4133.7034.3718,765,019
8/7/201434.5134.9333.6933.9642,015,244
8/6/201433.2033.2532.2032.3349,972,925
8/5/201431.4731.7831.2731.3026,355,844
8/4/201431.9232.0831.5031.5218,642,478
8/1/201431.7132.0831.5331.9416,580,746
7/31/201431.8932.2731.6731.6721,844,625
  • Showing 1-100 of 381 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center