FOX - Twenty-First Century Fox, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Apr 202025.0426.0325.0025.8225.821,526,900
07 Apr 202025.6926.4424.9024.9724.971,670,400
06 Apr 202022.7824.6222.6924.4524.451,489,800
03 Apr 202021.7321.9721.2021.5921.591,208,700
02 Apr 202021.5622.7121.2221.8421.842,515,500
01 Apr 202021.8522.1821.2621.5721.571,584,700
31 Mar 202023.9524.3222.7622.8822.882,087,600
30 Mar 202022.1123.9721.5223.7723.771,575,000
27 Mar 202023.7123.9521.9522.0422.041,979,800
26 Mar 202023.4624.7823.4624.6024.602,435,300
25 Mar 202021.6524.5421.2623.3423.343,077,500
24 Mar 202020.8221.7320.1721.6521.652,434,900
23 Mar 202020.1320.5519.1319.8119.812,577,600
20 Mar 202022.3022.7719.9220.0520.053,236,800
19 Mar 202021.4322.7320.1021.9421.942,025,500
18 Mar 202022.5423.2620.6421.4121.413,549,300
17 Mar 202023.5024.4422.1723.7923.793,157,000
16 Mar 202023.3024.3822.6823.1923.193,320,300
13 Mar 202026.4027.7824.2425.3825.382,710,400
12 Mar 202026.5526.6624.2925.5625.563,106,700
11 Mar 202027.8228.2827.3027.5227.523,077,300
10 Mar 202027.9628.9826.7728.7628.763,554,900
09 Mar 202026.7527.6326.3827.1327.134,129,700
06 Mar 202027.7128.7927.5528.5228.522,821,300
05 Mar 202029.8330.0428.9129.1229.122,206,300
04 Mar 202031.0431.2730.1330.6730.672,778,700
03 Mar 202031.1932.2830.3430.7130.714,065,400
03 Mar 20200.23 Dividend
02 Mar 202030.4831.7930.0731.7931.562,871,300
28 Feb 202030.2031.3229.8630.4530.233,917,400
27 Feb 202031.9932.5630.9930.9930.772,763,400
26 Feb 202033.3633.4132.0832.4032.172,761,100
25 Feb 202034.4134.5532.6532.8332.591,922,800
24 Feb 202035.2735.4434.0934.2734.021,503,900
21 Feb 202036.2936.8435.4835.5035.241,593,500
20 Feb 202037.1837.3435.9036.5436.281,605,200
19 Feb 202037.2437.7237.1037.5337.26674,100
18 Feb 202037.2637.4036.9437.2236.95965,600
14 Feb 202037.5337.5937.0037.3137.04750,500
13 Feb 202036.9537.7436.9537.5237.251,059,400
12 Feb 202036.7737.2236.7237.1636.89907,700
11 Feb 202036.8536.8536.1836.6136.35926,900
10 Feb 202036.2236.8536.1036.7836.511,442,000
07 Feb 202036.4536.4635.8936.3736.111,047,900
06 Feb 202038.2638.4436.1836.5036.242,530,200
05 Feb 202037.8138.2137.4537.9337.661,984,500
04 Feb 202037.2737.5736.9937.4037.131,072,200
03 Feb 202036.5037.2536.4136.8336.561,084,600
31 Jan 202036.3536.5735.8536.3336.071,604,300
30 Jan 202035.6036.4835.5336.4636.20978,500
29 Jan 202036.3836.6335.8835.9935.73876,100
28 Jan 202036.5036.8236.1736.6236.361,353,100
27 Jan 202035.8136.4235.6636.3736.111,838,800
24 Jan 202036.9436.9435.6436.0435.782,762,300
23 Jan 202038.1138.1336.7036.9036.632,407,400
22 Jan 202038.4138.6038.1338.4038.121,321,200
21 Jan 202038.4038.5438.0938.4138.131,416,700
17 Jan 202038.3138.8438.3138.5838.301,662,700
16 Jan 202036.9138.2636.8738.2337.951,835,100
15 Jan 202036.5736.8636.4836.7936.52889,600
14 Jan 202036.1336.7735.9136.5436.281,441,500
13 Jan 202036.0936.4735.8236.3036.041,207,000
10 Jan 202036.5536.5935.9936.0835.821,067,100
09 Jan 202036.5036.6736.2036.5036.24851,000
08 Jan 202036.5836.9236.3636.4236.161,799,500
07 Jan 202035.8936.5835.8336.4736.21955,700
06 Jan 202035.9436.1435.7336.0135.75792,600
03 Jan 202036.0136.3536.0136.1035.84940,300
02 Jan 202036.5036.7535.9736.4636.201,153,800
31 Dec 201936.3236.5336.1536.4036.14988,400
30 Dec 201936.7936.8636.3936.4436.18894,000
27 Dec 201936.9536.9536.5536.7236.46832,800
26 Dec 201936.6436.8636.5036.8036.53696,700
24 Dec 201936.6136.8036.4936.5036.24347,100
23 Dec 201936.1636.7936.1636.6336.361,149,200
20 Dec 201936.1436.3935.8536.2235.962,579,000
19 Dec 201935.9036.2235.8436.0535.791,098,600
18 Dec 201936.2836.4035.9636.0035.741,880,800
17 Dec 201935.8736.3335.5636.2435.981,019,300
16 Dec 201936.0336.1835.8135.8935.631,097,800
13 Dec 201935.9236.1135.6435.8635.601,363,600
12 Dec 201935.3836.0635.2435.9635.701,350,800
11 Dec 201935.0235.7135.0235.2935.031,647,300
10 Dec 201934.7735.1634.4834.9234.671,210,700
09 Dec 201934.6735.1834.5134.7934.541,049,300
06 Dec 201934.8835.0534.5334.6034.35892,900
05 Dec 201934.7935.0034.4534.6334.381,203,100
04 Dec 201934.2934.8434.1934.6434.391,198,100
03 Dec 201934.5434.6333.9934.3534.101,072,000
02 Dec 201934.9635.2334.7434.8134.561,014,400
29 Nov 201934.9035.2134.6234.9834.73528,700
27 Nov 201935.3035.3934.9035.0334.78757,300
26 Nov 201934.8835.2934.7835.1934.941,473,000
25 Nov 201934.8835.0034.5834.8534.601,108,800
22 Nov 201934.7735.1734.7534.8834.621,139,800
21 Nov 201935.0035.4334.6934.7834.53979,500
20 Nov 201935.1935.5534.9034.9934.741,548,900
19 Nov 201934.6735.4834.4735.4335.171,301,600
18 Nov 201933.5834.4833.5534.4634.211,344,300
15 Nov 201933.7533.9733.3933.6033.351,682,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more