Yahoo

Mail

UK markets open in 52 minutes

NIKKEI 225
32,791.80
+483.94(+1.50%)
HANG SENG
16,155.39
-178.98(-1.10%)
CRUDE OIL
71.79
+0.56(+0.79%)
GOLD FUTURES
2,015.00
+0.50(+0.02%)
DOW
36,247.87
+130.47(+0.36%)
Bitcoin GBP
33,679.77
-1,340.70(-3.83%)

Twenty-First Century Fox, Inc. (FOXA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

29.94

+0.61

(+2.08%)

At close: 04:00PM EST

29.90

-0.04

(-0.13%)

After hours:

04:33PM EST

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	29.39	30.16	29.36	29.94	29.94	5,149,500
07 Dec 2023	29.24	29.59	29.17	29.33	29.33	3,705,800
06 Dec 2023	29.56	29.68	29.16	29.21	29.21	3,936,400
05 Dec 2023	30.21	30.21	29.03	29.48	29.48	4,966,000
04 Dec 2023	30.10	30.36	29.97	30.25	30.25	5,883,400
01 Dec 2023	29.60	30.39	29.54	30.20	30.20	5,337,000
30 Nov 2023	29.59	29.77	29.28	29.54	29.54	6,639,100
29 Nov 2023	29.94	30.08	29.36	29.58	29.58	4,236,900
28 Nov 2023	30.16	30.27	29.81	29.86	29.86	3,488,700
27 Nov 2023	30.37	30.44	30.12	30.22	30.22	4,520,000
24 Nov 2023	30.47	30.63	30.43	30.47	30.47	1,442,700
22 Nov 2023	30.38	30.51	30.12	30.36	30.36	5,662,900
21 Nov 2023	30.67	30.87	30.23	30.31	30.31	7,439,200
20 Nov 2023	30.39	30.85	30.27	30.64	30.64	5,725,100
17 Nov 2023	30.33	30.49	30.14	30.36	30.36	3,644,300
16 Nov 2023	30.56	30.72	29.82	30.08	30.08	8,912,200
15 Nov 2023	30.09	30.64	30.09	30.47	30.47	3,129,400
14 Nov 2023	30.19	30.53	30.07	30.09	30.09	3,156,900
13 Nov 2023	29.89	30.05	29.42	29.59	29.59	2,443,900
10 Nov 2023	29.74	30.28	29.64	30.13	30.13	3,625,000
09 Nov 2023	31.41	31.65	29.65	29.68	29.68	4,888,900
08 Nov 2023	30.83	30.83	30.40	30.53	30.53	4,731,200
07 Nov 2023	31.31	31.39	30.92	30.94	30.94	3,621,100
06 Nov 2023	31.72	31.82	31.09	31.30	31.30	2,626,100
03 Nov 2023	31.07	32.75	30.84	31.82	31.82	4,111,200
02 Nov 2023	29.12	31.42	28.67	30.95	30.95	5,421,900
01 Nov 2023	30.41	30.58	30.05	30.46	30.46	3,959,800
31 Oct 2023	29.67	30.49	29.62	30.39	30.39	5,738,900
30 Oct 2023	29.59	29.75	29.37	29.59	29.59	3,635,300
27 Oct 2023	29.74	30.03	29.39	29.44	29.44	2,259,700
26 Oct 2023	30.21	30.24	29.51	29.80	29.80	2,908,100
25 Oct 2023	30.43	30.65	30.21	30.25	30.25	2,742,100
24 Oct 2023	30.69	30.91	30.33	30.45	30.45	1,612,600
23 Oct 2023	30.65	30.92	30.40	30.50	30.50	1,834,600
20 Oct 2023	30.85	30.98	30.59	30.62	30.62	2,109,600
19 Oct 2023	31.64	31.65	30.83	30.85	30.85	2,869,100
18 Oct 2023	31.77	32.03	31.50	31.56	31.56	2,099,400
17 Oct 2023	31.51	32.12	31.43	31.91	31.91	2,210,200
16 Oct 2023	31.07	31.85	31.07	31.62	31.62	2,489,800
13 Oct 2023	30.89	31.09	30.76	30.95	30.95	2,717,600
12 Oct 2023	31.30	31.30	30.63	30.75	30.75	1,919,600
11 Oct 2023	31.37	31.65	31.06	31.19	31.19	1,992,800
10 Oct 2023	31.07	31.41	31.00	31.27	31.27	2,084,900
09 Oct 2023	30.21	31.07	30.12	30.98	30.98	2,939,300
06 Oct 2023	29.95	30.50	29.86	30.38	30.38	3,092,900
05 Oct 2023	30.32	30.51	29.89	30.20	30.20	2,131,900
04 Oct 2023	30.21	30.45	29.72	30.31	30.31	2,729,100
03 Oct 2023	30.71	30.75	30.09	30.20	30.20	3,417,300
02 Oct 2023	31.08	31.18	30.63	30.85	30.85	3,780,200
29 Sept 2023	31.32	31.56	31.08	31.20	31.20	2,524,600
28 Sept 2023	30.92	31.52	30.89	31.14	31.14	2,761,300
27 Sept 2023	30.99	31.15	30.55	30.92	30.92	2,935,000
26 Sept 2023	30.94	31.43	30.82	30.95	30.95	3,016,100
25 Sept 2023	31.33	31.47	30.98	31.21	31.21	2,983,500
22 Sept 2023	32.17	32.29	31.34	31.35	31.35	3,711,500
21 Sept 2023	31.16	32.40	31.08	32.14	32.14	5,403,400
20 Sept 2023	32.14	32.26	31.14	31.15	31.15	4,993,900
19 Sept 2023	31.82	32.15	31.77	32.09	32.09	3,050,100
18 Sept 2023	31.81	31.90	31.42	31.79	31.79	2,721,200
15 Sept 2023	32.05	32.54	31.83	31.88	31.88	7,902,500
14 Sept 2023	31.69	32.06	31.61	32.03	32.03	3,327,700
13 Sept 2023	32.14	32.25	31.31	31.38	31.38	4,989,600
12 Sept 2023	31.66	32.18	31.48	32.12	32.12	3,371,600
11 Sept 2023	31.36	32.32	31.32	31.68	31.68	3,229,100
08 Sept 2023	30.90	31.36	30.86	31.36	31.36	2,910,400
07 Sept 2023	31.42	31.57	30.81	30.86	30.86	3,895,500
06 Sept 2023	31.25	31.70	31.16	31.38	31.38	4,585,800
05 Sept 2023	30.90	31.99	30.90	31.43	31.43	5,507,000
01 Sept 2023	33.06	33.06	30.95	30.98	30.98	7,248,400
31 Aug 2023	33.42	33.57	33.02	33.06	33.06	4,215,200
30 Aug 2023	33.00	33.48	32.92	33.40	33.40	3,281,200
29 Aug 2023	32.54	33.10	32.47	32.91	32.91	4,148,000
29 Aug 2023	0.26 Dividend
28 Aug 2023	32.63	32.82	32.48	32.77	32.51	3,141,400
25 Aug 2023	32.70	32.88	32.24	32.43	32.17	2,357,500
24 Aug 2023	32.76	33.13	32.40	32.58	32.32	4,405,000
23 Aug 2023	32.91	33.10	32.85	32.94	32.68	2,217,200
22 Aug 2023	33.17	33.37	32.81	32.86	32.60	2,974,800
21 Aug 2023	33.38	33.56	33.06	33.20	32.94	3,361,300
18 Aug 2023	32.76	33.52	32.76	33.45	33.18	2,736,100
17 Aug 2023	33.60	33.71	32.93	32.95	32.69	4,366,300
16 Aug 2023	33.93	34.19	33.58	33.59	33.32	3,210,200
15 Aug 2023	33.61	34.20	33.34	34.01	33.74	3,445,400
14 Aug 2023	34.47	34.61	33.75	33.84	33.57	5,834,400
11 Aug 2023	34.32	34.90	34.22	34.60	34.33	2,646,600
10 Aug 2023	34.85	35.04	34.13	34.49	34.22	5,052,300
09 Aug 2023	34.90	35.40	34.47	34.65	34.38	5,866,900
08 Aug 2023	34.49	35.22	34.36	34.93	34.65	14,957,000
07 Aug 2023	33.29	33.44	33.04	33.08	32.82	5,276,900
04 Aug 2023	32.90	33.57	32.76	33.06	32.80	3,574,400
03 Aug 2023	33.19	33.30	32.72	32.96	32.70	3,655,400
02 Aug 2023	33.20	33.42	33.11	33.33	33.07	2,321,700
01 Aug 2023	33.42	33.49	33.21	33.26	33.00	1,945,300
31 Jul 2023	33.32	33.80	33.32	33.45	33.18	3,808,600
28 Jul 2023	33.41	33.48	32.86	33.24	32.98	5,216,800
27 Jul 2023	33.40	33.65	33.03	33.10	32.84	3,185,200
26 Jul 2023	33.10	33.39	32.88	33.15	32.89	5,014,900
25 Jul 2023	33.11	33.34	32.88	32.97	32.71	4,132,500
24 Jul 2023	33.48	33.57	32.92	33.20	32.94	4,016,100
21 Jul 2023	33.75	33.78	33.33	33.51	33.24	3,163,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,791.80+483.94(+1.50%)

HANG SENG16,155.39-178.98(-1.10%)

CRUDE OIL71.79+0.56(+0.79%)

GOLD FUTURES2,015.00+0.50(+0.02%)

DOW36,247.87+130.47(+0.36%)

Bitcoin GBP33,679.77-1,340.70(-3.83%)

Twenty-First Century Fox, Inc. (FOXA)

NIKKEI 225
32,791.80
+483.94(+1.50%)

HANG SENG
16,155.39
-178.98(-1.10%)

CRUDE OIL
71.79
+0.56(+0.79%)

GOLD FUTURES
2,015.00
+0.50(+0.02%)

DOW
36,247.87
+130.47(+0.36%)

Bitcoin GBP
33,679.77
-1,340.70(-3.83%)