UK markets open in 3 hours 55 minutes

Twenty-First Century Fox, Inc. (FOXA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.71-1.21 (-3.28%)
At close: 04:00PM EST
35.88 +0.17 (+0.48%)
After hours: 05:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202136.7636.9235.6435.7135.715,053,800
29 Nov 202137.6937.8136.8036.9236.923,655,300
26 Nov 202137.7637.8137.0537.6237.621,850,400
24 Nov 202138.9438.9738.3638.5038.502,677,500
23 Nov 202139.0339.4038.7439.1339.133,448,000
22 Nov 202138.9939.1838.5638.7438.743,229,600
19 Nov 202139.2839.6438.7338.9938.993,459,000
18 Nov 202140.2940.6139.5239.5739.571,793,400
17 Nov 202140.2540.5539.9640.2940.291,809,300
16 Nov 202141.2541.2540.3640.4240.422,553,300
15 Nov 202141.1641.8441.0841.2741.272,424,200
12 Nov 202141.1541.4840.7941.1041.102,111,300
11 Nov 202139.8541.4039.5241.1541.153,289,600
10 Nov 202140.6541.4240.4940.6940.692,575,300
09 Nov 202140.6141.0540.3740.5440.541,714,700
08 Nov 202141.5441.7240.3240.5640.562,600,600
05 Nov 202141.5342.5741.1941.4841.483,436,500
04 Nov 202141.7841.7839.4041.3341.334,688,800
03 Nov 202141.2242.0940.6641.5841.583,878,800
02 Nov 202141.1741.8440.8441.6041.603,401,800
01 Nov 202140.0441.1839.9441.0641.063,357,900
29 Oct 202140.7040.7539.4039.7439.742,847,500
28 Oct 202140.2940.8040.1840.7640.762,149,300
27 Oct 202141.6941.7540.1840.2040.203,487,900
26 Oct 202142.0242.0841.4441.5941.592,559,200
25 Oct 202142.6042.6841.7241.8341.832,594,900
22 Oct 202142.5242.6942.1642.5242.521,903,100
21 Oct 202143.0443.4742.4342.6142.612,926,100
20 Oct 202143.0243.5842.7243.2143.211,828,800
19 Oct 202142.1643.0341.9843.0343.032,541,900
18 Oct 202141.6342.0741.3941.9341.932,064,300
15 Oct 202142.6942.7341.5441.6141.614,494,600
14 Oct 202142.5842.8242.2342.4542.452,278,900
13 Oct 202142.1042.6042.0342.3542.352,857,500
12 Oct 202140.6342.4940.3942.0042.002,279,900
11 Oct 202142.3642.6341.4842.1042.101,967,700
08 Oct 202142.3143.3342.1942.2542.252,283,000
07 Oct 202141.8542.5341.6742.1542.152,787,800
06 Oct 202141.4641.7841.0541.5541.553,730,000
05 Oct 202141.6642.2341.4641.9041.902,897,700
04 Oct 202140.7841.6840.6041.4841.484,179,900
01 Oct 202140.2841.0840.1040.7840.782,339,200
30 Sept 202140.9341.1140.1140.1140.114,603,300
29 Sept 202139.8540.3239.5740.2540.252,021,000
28 Sept 202140.0040.4339.6939.8339.833,303,200
27 Sept 202139.1540.3839.0140.1240.123,695,600
24 Sept 202138.5039.8138.2739.2639.263,057,900
23 Sept 202138.0038.9838.0038.4238.421,965,100
22 Sept 202137.4038.6337.3838.2138.213,174,900
21 Sept 202137.3737.8736.9237.1337.132,017,500
20 Sept 202137.2937.4036.5937.1337.132,334,100
17 Sept 202137.2238.1037.2237.7137.715,179,200
16 Sept 202136.4937.4936.3737.3337.332,690,900
15 Sept 202135.3436.7435.1236.5636.563,039,100
14 Sept 202136.6836.7835.1835.3035.302,791,000
13 Sept 202136.2436.5335.9236.3436.343,090,700
10 Sept 202136.4336.5135.7835.9435.942,617,200
09 Sept 202136.3336.4435.7236.3636.362,590,300
08 Sept 202136.7237.1035.9235.9635.962,303,500
07 Sept 202136.8337.1836.6636.7536.751,427,700
03 Sept 202137.0737.1336.5436.8936.891,529,600
02 Sept 202137.1637.4436.9337.1737.172,296,200
01 Sept 202137.5337.5936.9137.0037.002,043,900
31 Aug 202136.8537.6036.7137.4437.442,872,200
31 Aug 20210.24 Dividend
30 Aug 202137.2037.2536.7537.0736.831,248,800
27 Aug 202136.6537.3736.6037.2036.961,749,800
26 Aug 202137.0437.1836.6036.6836.443,067,500
25 Aug 202137.2537.4736.6937.0436.802,319,000
24 Aug 202137.2837.4436.9237.0736.831,520,100
23 Aug 202136.8437.1936.7537.1436.901,811,500
20 Aug 202136.1136.9135.9436.7636.521,255,400
19 Aug 202136.3736.6535.9536.1835.951,675,800
18 Aug 202137.0237.6436.5236.5636.322,351,400
17 Aug 202136.8437.1936.5436.9836.741,416,000
16 Aug 202136.8237.3436.5137.1936.951,734,400
13 Aug 202137.4337.4336.9737.0036.761,651,900
12 Aug 202137.6237.6236.7137.0336.791,552,700
11 Aug 202137.2637.5136.7637.4737.231,817,700
10 Aug 202136.5237.0136.1436.9836.742,042,200
09 Aug 202136.3236.5936.0436.5136.272,084,700
06 Aug 202137.2937.5436.3636.4836.243,837,700
05 Aug 202136.0037.3935.5237.2136.974,856,900
04 Aug 202134.8035.3034.5834.9134.682,954,600
03 Aug 202135.7535.7834.1635.0334.802,652,500
02 Aug 202135.7735.9535.5035.6435.412,300,800
30 Jul 202136.0036.3935.5435.6635.432,496,100
29 Jul 202136.3736.9336.1936.3036.062,860,500
28 Jul 202136.2736.6635.5536.3236.081,843,800
27 Jul 202136.2836.5335.9936.2035.971,540,100
26 Jul 202136.1136.8436.1136.5636.322,235,600
23 Jul 202136.1336.2435.7236.1935.961,681,800
22 Jul 202136.2036.2935.3736.0035.772,553,000
21 Jul 202135.0536.3735.0436.1935.964,462,900
20 Jul 202134.9035.1034.4634.9734.742,713,600
19 Jul 202134.9835.1834.5134.7234.503,999,300
16 Jul 202135.7536.0135.2235.2835.052,976,800
15 Jul 202136.2436.4935.7635.8435.611,886,100
14 Jul 202136.1336.5435.9836.3636.121,936,700
13 Jul 202136.9636.9635.9035.9535.722,341,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...