$34.49 +0.45 (%) Twenty-First Century Fox Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201534.3134.6434.1334.4921,624,656
7/30/201534.0034.3933.6934.0421,781,721
7/29/201533.3934.0733.3934.0110,396,506
7/28/201533.2533.6933.0733.6310,064,880
7/27/201533.6733.8533.0733.178,701,044
7/24/201533.2433.8033.2333.6613,075,838
7/23/201533.5533.6533.0433.238,253,050
7/22/201533.8733.9933.5133.695,384,831
7/21/201533.8533.9533.4833.516,896,887
7/20/201533.7133.9533.5033.847,782,247
7/17/201534.0234.2733.4533.9911,539,654
7/16/201534.1834.2734.0534.255,959,717
7/15/201533.6134.0433.5933.937,675,087
7/14/201533.7233.8933.5933.666,937,124
7/13/201533.3133.7733.2933.6712,884,361
7/10/201532.7733.2832.7633.119,675,603
7/9/201532.5232.7532.4432.489,937,740
7/8/201532.4232.7032.1732.229,961,327
7/7/201532.6332.7332.0132.6810,398,510
7/6/201532.1432.8132.0532.5711,008,061
7/2/201532.6632.9032.3332.3610,806,143
7/1/201532.7733.0232.5832.6010,298,647
6/30/201532.6232.9132.3632.5514,752,607
6/29/201532.7832.9532.2232.3013,108,518
6/26/201533.0033.4532.9332.9431,263,477
6/25/201533.0333.2632.9432.968,240,346
6/24/201533.2633.3532.9532.9810,650,192
6/23/201533.2533.4733.2033.4210,003,424
6/22/201533.1233.4933.1233.279,263,689
6/19/201532.9933.3232.8132.9125,747,218
6/18/201532.8033.0932.6833.0212,784,208
6/17/201532.3832.7932.2232.6915,010,421
6/16/201532.4832.5532.1732.2610,193,555
6/15/201532.3132.5432.1432.4619,672,711
6/12/201532.8032.8432.5632.709,147,181
6/11/201533.0133.1932.5332.9016,628,515
6/10/201532.9533.2432.8132.9613,565,712
6/9/201532.9933.1032.7432.8117,060,651
6/8/201533.2633.3032.9733.079,752,103
6/5/201533.4933.5932.9833.3011,283,877
6/4/201533.3333.7333.2033.5713,172,322
6/3/201533.7633.7833.3833.6412,613,868
6/2/201533.3633.8333.3633.4114,612,323
6/1/201533.7933.8633.3833.5813,967,502
5/29/201533.8433.9733.4633.6020,250,854
5/28/201534.0634.0933.7633.9611,025,585
5/27/201533.9934.2633.8734.1610,369,241
5/26/201534.2634.2933.7433.9511,325,324
5/22/201534.5434.6334.1534.2510,442,089
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
  • Showing 1-100 of 534 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!