UK markets close in 2 hours 6 minutes

Twenty-First Century Fox, Inc. (FOXA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.72+0.72 (+2.32%)
At close: 04:00PM EST
31.76 +0.04 (+0.13%)
Pre-market: 04:05AM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202231.1231.7531.0231.7231.722,295,900
28 Nov 202231.0831.4430.8531.0031.001,966,900
25 Nov 202231.1131.3130.9731.2931.29901,100
23 Nov 202230.8031.1530.5631.0831.082,408,200
22 Nov 202230.7530.9530.5430.9030.901,806,000
21 Nov 202231.0531.1630.2430.5130.512,275,900
18 Nov 202231.0031.1130.6530.9330.932,130,300
17 Nov 202230.1030.7430.0930.6330.632,069,700
16 Nov 202230.7430.7629.9430.4930.492,382,800
15 Nov 202230.7631.3230.4730.7530.752,664,200
14 Nov 202230.5931.1730.3930.4130.413,584,500
11 Nov 202229.7130.7029.4630.5230.522,946,500
10 Nov 202229.3529.7029.1029.4429.443,209,800
09 Nov 202228.8928.8928.0728.4428.443,487,600
08 Nov 202229.0629.8628.9629.3429.343,906,200
07 Nov 202230.1730.2928.8829.1429.143,419,000
04 Nov 202230.3130.5729.1629.8429.843,799,300
03 Nov 202229.8530.1929.5129.9529.952,601,000
02 Nov 202230.1731.2430.0430.0530.054,290,000
01 Nov 202230.1031.2629.4630.5330.534,272,200
31 Oct 202228.8429.0028.4728.8728.873,363,700
28 Oct 202228.3028.9228.1228.8428.842,844,400
27 Oct 202229.0029.1328.0128.1728.173,663,700
26 Oct 202229.8730.1428.9428.9728.972,424,200
25 Oct 202229.5129.9629.4029.8429.842,444,500
24 Oct 202229.6429.8429.0929.6229.623,868,000
21 Oct 202229.0229.7428.9829.4329.432,952,300
20 Oct 202229.2629.5528.9729.0129.012,223,700
19 Oct 202229.3229.8628.8529.3229.324,065,300
18 Oct 202229.3029.9228.7029.2029.206,942,800
17 Oct 202229.7430.0928.2728.5828.5812,668,500
14 Oct 202231.8632.1931.3931.5531.552,151,700
13 Oct 202230.1431.8130.0331.7031.704,073,100
12 Oct 202230.6930.8830.2930.4930.492,521,500
11 Oct 202230.9731.1330.4130.6730.672,361,200
10 Oct 202231.5531.8031.0731.1431.141,762,000
07 Oct 202230.9031.4530.7631.3731.372,588,400
06 Oct 202232.0732.0731.0331.1731.173,697,200
05 Oct 202231.7132.0031.3331.5431.542,731,600
04 Oct 202231.4132.3931.3832.2332.232,379,800
03 Oct 202231.0731.3130.5831.2631.262,627,700
30 Sept 202230.7231.3630.5530.6830.683,276,000
29 Sept 202231.0831.1930.3130.5130.514,067,000
28 Sept 202231.0731.6030.8031.4431.441,835,600
27 Sept 202231.4231.8730.7530.9530.951,958,800
26 Sept 202231.5032.0731.0331.1231.122,255,900
23 Sept 202231.7331.8831.1731.7131.712,494,700
22 Sept 202232.6532.7332.1032.1132.113,203,700
21 Sept 202234.2734.3732.7132.7232.722,137,100
20 Sept 202234.0334.3833.7434.2434.242,305,400
19 Sept 202233.4434.3833.4334.3634.362,092,400
16 Sept 202234.5434.5833.1433.6733.676,348,400
15 Sept 202233.5034.7633.4334.5634.563,366,500
14 Sept 202233.5833.6332.6533.5233.522,015,900
13 Sept 202233.7334.4133.4133.4933.491,953,500
12 Sept 202234.6434.9834.5234.8034.802,986,400
09 Sept 202233.7434.6133.6734.5234.522,640,800
08 Sept 202233.3033.5432.5533.5233.522,188,600
07 Sept 202232.9133.5332.8133.4233.421,951,400
06 Sept 202233.8133.8832.6632.9732.972,680,600
02 Sept 202234.2634.5433.6333.7433.742,373,200
01 Sept 202234.0034.1333.7234.0434.042,261,900
31 Aug 202234.4034.6934.1634.1834.182,479,900
30 Aug 202234.2234.3533.8134.2034.202,618,400
30 Aug 20220.25 Dividend
29 Aug 202234.0534.5133.8034.3234.071,599,100
26 Aug 202235.0235.3934.1934.2433.992,308,400
25 Aug 202234.9135.1134.6834.9834.731,396,900
24 Aug 202234.5335.1334.2934.7834.532,099,300
23 Aug 202234.6835.1734.3734.5134.261,531,100
22 Aug 202235.3035.5134.4734.7034.451,864,100
19 Aug 202235.8635.9135.4935.6835.421,983,900
18 Aug 202236.3036.5035.8736.0235.761,396,600
17 Aug 202236.1336.6036.0136.1735.912,299,200
16 Aug 202236.3136.7136.1536.5036.232,562,800
15 Aug 202236.2536.4936.0136.3836.112,062,300
12 Aug 202236.6636.7636.1436.5036.232,422,500
11 Aug 202235.1836.5535.1836.4336.162,739,700
10 Aug 202234.7935.5034.0334.8834.633,566,100
09 Aug 202233.5834.0033.3933.7433.492,526,800
08 Aug 202233.4933.7633.2833.4733.232,643,100
05 Aug 202233.1733.5332.8733.3333.091,930,300
04 Aug 202233.4734.0033.3633.5333.291,444,000
03 Aug 202233.0033.8133.0033.5733.331,893,300
02 Aug 202233.4033.7633.1333.2032.961,136,300
01 Aug 202232.8333.5032.7633.4433.202,601,600
29 Jul 202234.9134.9132.8833.1132.874,963,700
28 Jul 202234.5334.9534.0334.8834.632,069,800
27 Jul 202234.2634.7034.0334.6734.422,268,500
26 Jul 202235.0035.1933.7534.1033.851,983,900
25 Jul 202235.0935.5535.0235.2835.021,832,800
22 Jul 202235.0035.3534.7635.1634.901,594,200
21 Jul 202234.6734.9734.4234.9534.701,755,000
20 Jul 202234.3234.9734.1334.7434.491,797,500
19 Jul 202233.5434.3233.5434.2534.001,808,200
18 Jul 202233.2133.7832.7333.2332.992,474,900
15 Jul 202232.8133.7132.7633.6833.431,945,400
14 Jul 202232.4432.7032.2632.5132.271,613,600
13 Jul 202232.8633.1231.9932.8432.601,862,200
12 Jul 202232.8633.7132.8633.2232.981,523,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...