UK Markets closed

Twenty-First Century Fox, Inc. (FOX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.54+0.63 (+1.91%)
At close: 04:00PM EST
33.55 +0.01 (+0.03%)
After hours: 06:37PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202132.9233.5832.9233.5433.541,144,900
02 Dec 202132.3833.1832.1132.9132.911,145,900
01 Dec 202133.9234.2632.1932.2232.221,440,800
30 Nov 202134.3334.4633.3333.6033.602,355,000
29 Nov 202135.2735.2734.4034.4934.49802,100
26 Nov 202135.1335.2434.5635.0735.07780,000
24 Nov 202136.0836.1335.6635.8835.881,091,500
23 Nov 202136.3636.7136.0636.3536.351,131,900
22 Nov 202136.3636.4735.9336.0736.071,093,100
19 Nov 202136.7236.9036.1236.3236.321,206,700
18 Nov 202137.4937.6636.8836.9236.921,054,300
17 Nov 202137.6137.7437.2837.5437.54749,300
16 Nov 202138.4438.4437.5837.6137.61779,900
15 Nov 202138.1738.9338.1738.4238.42736,500
12 Nov 202137.9338.5137.9338.1538.15814,900
11 Nov 202137.6038.3937.2538.2238.22851,900
10 Nov 202137.8138.5037.6437.8137.81561,000
09 Nov 202137.9238.2037.5637.7037.70976,600
08 Nov 202138.8038.9137.4937.9037.901,565,800
05 Nov 202138.8139.5438.3538.6138.61872,500
04 Nov 202138.6438.6436.8538.4238.421,380,200
03 Nov 202138.4039.1037.7838.6338.631,252,500
02 Nov 202138.1238.8237.9538.6838.68942,800
01 Nov 202137.0638.2637.0638.1838.18761,000
29 Oct 202137.9637.9636.5136.9636.962,311,700
28 Oct 202137.5137.9637.4037.9337.931,180,800
27 Oct 202138.7138.7437.4437.4837.48795,100
26 Oct 202139.0039.1338.5938.7238.72925,400
25 Oct 202139.7239.7338.8538.9338.93456,000
22 Oct 202139.5439.6839.2339.5239.52631,200
21 Oct 202140.1540.3939.5039.6439.64494,700
20 Oct 202139.7640.5139.7040.2040.20532,400
19 Oct 202139.2339.9539.0439.9339.93663,900
18 Oct 202138.8339.2638.7139.0939.09963,800
15 Oct 202139.4639.6738.8538.9738.971,135,000
14 Oct 202139.3939.6439.0539.4139.41857,900
13 Oct 202138.9639.3438.8539.1139.11773,000
12 Oct 202138.8639.2638.5738.8238.82512,600
11 Oct 202139.0839.3838.8838.9038.90438,900
08 Oct 202139.0039.8738.9939.0839.08989,900
07 Oct 202138.7139.2438.5238.8438.84982,900
06 Oct 202138.3238.5237.8838.3638.36940,900
05 Oct 202138.3738.8638.2638.6338.63802,800
04 Oct 202137.6638.4037.6638.2538.251,092,000
01 Oct 202137.5337.9537.1137.6837.68847,300
30 Sept 202137.6138.0437.1037.1237.121,478,800
29 Sept 202136.8437.3336.6337.2537.25788,400
28 Sept 202136.8537.3736.7636.8636.861,076,300
27 Sept 202136.2437.2036.2336.9336.93912,700
24 Sept 202135.5036.5635.5036.3136.31812,400
23 Sept 202135.3936.1235.3935.6835.68801,500
22 Sept 202134.7135.8434.7135.4235.42947,700
21 Sept 202134.7335.1734.2434.4834.481,097,900
20 Sept 202134.9034.9033.9834.5334.531,016,900
17 Sept 202134.6335.5834.6035.1035.102,712,200
16 Sept 202134.0534.8533.8734.6934.69980,700
15 Sept 202132.7834.1732.6434.0634.061,097,400
14 Sept 202133.9033.9032.7832.8432.84879,900
13 Sept 202133.5833.8833.3433.7333.73919,200
10 Sept 202133.7133.8533.1733.3033.30698,600
09 Sept 202133.3633.7833.1433.6733.671,000,000
08 Sept 202133.9534.3533.2933.3033.30962,800
07 Sept 202134.0034.4233.8334.0434.041,172,900
03 Sept 202134.3534.4333.8334.1334.13752,700
02 Sept 202134.3934.6934.2434.5234.52907,700
01 Sept 202134.6634.7734.1634.2434.241,067,600
31 Aug 202134.0934.8034.0734.6334.631,145,500
30 Aug 202134.5234.5734.1334.3234.32565,100
27 Aug 202133.8234.5833.8234.5334.53526,900
26 Aug 202134.2434.4534.0034.0034.00718,500
25 Aug 202134.2934.6034.0034.2934.29622,200
24 Aug 202134.2934.5334.1334.2434.24612,500
23 Aug 202134.1034.4433.9534.3234.32655,000
20 Aug 202133.3034.1533.2734.0134.01554,500
19 Aug 202133.7333.8333.2533.4633.46599,400
18 Aug 202134.0034.7033.7833.8133.81778,600
17 Aug 202133.7734.2533.6834.0834.08508,400
16 Aug 202133.9534.4133.5934.2534.25664,900
13 Aug 202134.2934.4934.0134.0734.07860,900
12 Aug 202134.4734.6133.8834.1534.15913,000
11 Aug 202134.0334.6233.8034.5434.542,133,800
10 Aug 202133.4534.1033.2434.0034.001,240,100
09 Aug 202133.6133.6633.3233.5033.501,183,400
06 Aug 202134.2334.5133.6733.7433.741,236,500
05 Aug 202133.3834.8633.1834.2934.292,500,700
04 Aug 202132.6733.0332.3832.6432.64893,800
03 Aug 202133.3833.3831.8732.8232.82968,900
02 Aug 202133.2933.5433.2333.2933.29912,800
30 Jul 202133.6733.8333.1433.2433.241,921,200
29 Jul 202134.1634.6033.9233.9433.941,313,600
28 Jul 202133.9734.3233.3234.0234.02951,700
27 Jul 202134.1234.2833.8533.9633.96694,300
26 Jul 202133.7934.6233.7934.3234.32815,000
23 Jul 202133.8334.0933.5234.0134.01515,200
22 Jul 202133.9533.9533.1833.7533.75774,800
21 Jul 202132.8734.1632.7833.8833.881,705,200
20 Jul 202132.6033.0032.3732.8732.872,184,700
19 Jul 202133.1233.1932.4032.6032.602,828,200
16 Jul 202133.8833.9533.3133.3733.371,377,900
15 Jul 202134.2134.5733.7733.8833.881,279,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...