UK markets open in 7 hours 43 minutes

Twenty-First Century Fox, Inc. (FOX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.14-0.08 (-0.26%)
At close: 04:00PM EDT
30.14 0.00 (0.00%)
After hours: 06:23PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202230.2530.4129.6030.1430.14575,221
28 Jun 202230.5930.9430.1930.2230.22799,400
27 Jun 202230.4230.5830.1030.5230.52604,800
24 Jun 202229.9230.6529.7830.3530.351,395,200
23 Jun 202229.7429.8329.2829.6729.671,026,100
22 Jun 202229.8530.1229.4829.7229.721,309,700
21 Jun 202229.8730.5829.7930.1430.142,009,300
17 Jun 202229.7830.3429.5329.6929.692,507,000
16 Jun 202229.8530.1429.2029.8029.801,525,400
15 Jun 202229.8830.8829.7930.4430.441,421,600
14 Jun 202229.2329.9029.0729.6529.651,091,000
13 Jun 202229.7029.7028.9929.2129.211,551,600
10 Jun 202230.5830.7130.0230.0330.031,215,100
09 Jun 202231.4531.5630.9630.9830.98598,600
08 Jun 202231.8132.3131.4331.4931.49846,300
07 Jun 202231.3032.1131.2132.0432.04774,800
06 Jun 202231.8331.9331.4131.5931.59899,300
03 Jun 202231.6631.8631.4331.6531.65745,400
02 Jun 202231.8932.2131.2931.8631.86944,300
01 Jun 202232.9032.9931.5832.1532.151,729,600
31 May 202232.7232.8832.4032.7132.712,440,800
27 May 202231.8532.7531.7532.6932.69872,700
26 May 202230.8931.8730.8331.8131.81934,100
25 May 202229.9830.9529.9830.7730.771,204,600
24 May 202231.4131.4129.8330.0030.001,861,600
23 May 202231.4131.8230.8331.6231.621,718,300
20 May 202231.0431.2630.5830.9430.941,005,100
19 May 202230.7631.1130.4930.7930.791,045,600
18 May 202231.7931.8330.7930.8930.891,163,400
17 May 202231.4032.1731.3931.9731.972,167,200
16 May 202231.1931.3630.8831.1131.11829,100
13 May 202231.3731.5430.9031.2431.241,216,700
12 May 202230.5031.0129.8430.8630.862,057,500
11 May 202229.9531.1929.9530.5630.561,747,300
10 May 202230.8930.9528.9629.9029.901,879,600
09 May 202231.7931.9730.4730.5730.572,421,800
06 May 202233.5633.6431.7132.0632.061,387,800
05 May 202234.0734.3733.5433.7233.72931,900
04 May 202233.5634.4233.4434.3734.37569,300
03 May 202233.9334.1533.4133.6333.63877,500
02 May 202233.4233.9733.3133.8633.86994,300
29 Apr 202233.8934.1633.1633.2433.24802,500
28 Apr 202233.9634.3933.6633.9233.92860,600
27 Apr 202234.0534.2533.2533.7833.781,202,700
26 Apr 202234.9335.0633.9734.0134.011,104,800
25 Apr 202235.1235.3434.5435.1835.181,093,500
22 Apr 202235.7835.9135.1935.3335.33782,800
21 Apr 202236.6837.0635.7935.8835.881,353,800
20 Apr 202236.1336.6135.0036.4836.48925,000
19 Apr 202236.1336.3435.7436.2036.20667,900
18 Apr 202235.9136.1735.7035.9735.97719,600
14 Apr 202235.9936.4035.8135.8535.851,431,500
13 Apr 202235.6836.0235.6335.9335.93608,500
12 Apr 202235.7036.0935.3435.6135.61750,400
11 Apr 202235.7436.2935.3935.5135.51726,100
08 Apr 202235.3536.0335.3535.7635.76740,700
07 Apr 202235.5035.7734.7535.3335.33693,800
06 Apr 202235.5335.6935.1235.6235.62974,500
05 Apr 202236.2036.5635.3835.5535.55758,700
04 Apr 202236.0836.4235.2436.4136.41617,100
01 Apr 202236.6236.7435.9136.1736.17770,900
31 Mar 202236.6937.2036.2436.2836.28679,700
30 Mar 202237.5337.7436.6936.8336.831,174,700
29 Mar 202237.6637.8037.2737.5637.56449,300
28 Mar 202237.7537.8436.8137.2737.27450,400
25 Mar 202237.5938.2937.5937.8237.82712,800
24 Mar 202237.1737.7437.1137.5737.57507,800
23 Mar 202237.6037.8437.1837.1837.18593,000
22 Mar 202237.8038.2837.6537.7637.76646,300
21 Mar 202237.6438.6737.2537.5437.542,426,000
18 Mar 202237.0437.7436.4837.6837.681,781,300
17 Mar 202237.1737.1735.9237.0537.051,033,100
16 Mar 202236.7937.5036.5737.4237.421,095,200
15 Mar 202236.0936.6535.6636.6236.62806,600
14 Mar 202236.6737.2835.5735.7235.721,297,300
11 Mar 202236.7437.3536.1136.1836.18736,300
10 Mar 202237.0637.3736.1936.6136.611,025,900
09 Mar 202238.7438.9237.3737.4337.43883,200
08 Mar 202238.1238.8637.8038.2038.20663,900
07 Mar 202238.9539.3137.9938.0338.031,188,700
04 Mar 202239.1539.2638.6839.0739.07782,500
03 Mar 202239.3439.8739.0939.5339.53845,300
02 Mar 202237.9139.7837.8339.3239.321,097,800
01 Mar 202237.9038.2437.4037.6437.64987,500
01 Mar 20220.24 Dividend
28 Feb 202237.7238.4637.5138.2638.021,608,500
25 Feb 202237.4338.5337.1038.2337.99960,600
24 Feb 202236.9037.3836.4437.2637.031,077,600
23 Feb 202238.5338.5337.3637.4337.201,355,400
22 Feb 202238.4438.8138.0638.1837.941,964,600
18 Feb 202238.6039.0537.8438.5438.301,515,700
17 Feb 202238.8239.2438.4338.6638.421,321,900
16 Feb 202238.6639.0638.1938.9138.671,261,700
15 Feb 202239.0239.7438.8939.1138.861,099,200
14 Feb 202239.5939.7538.6338.7538.51972,700
11 Feb 202239.8140.5039.3339.4539.201,080,200
10 Feb 202239.6040.9139.2940.0539.801,282,400
09 Feb 202237.8239.9937.7739.9239.671,719,500
08 Feb 202237.3737.7137.0537.3537.12913,100
07 Feb 202237.4137.7237.0837.1836.95797,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...