The Crypto Mile

How ChatGPT could lead to mass unemployment

Twenty-First Century Fox, Inc. (FOXA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.85

-0.11

(-0.32%)

At close: 04:00PM EST

33.56

-0.29

(-0.86%)

After hours:

07:05PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	33.93	34.08	33.67	33.85	33.85	1,518,600
26 Jan 2023	33.54	34.05	33.42	33.96	33.96	2,239,200
25 Jan 2023	33.26	34.14	33.04	33.49	33.49	5,308,100
24 Jan 2023	32.49	32.85	32.37	32.67	32.67	1,733,400
23 Jan 2023	31.60	32.74	31.60	32.67	32.67	1,771,000
20 Jan 2023	31.47	31.64	31.23	31.56	31.56	1,956,200
19 Jan 2023	31.36	31.46	30.82	31.31	31.31	2,820,100
18 Jan 2023	31.77	32.08	31.43	31.48	31.48	2,383,100
17 Jan 2023	32.16	32.39	31.67	31.77	31.77	1,763,200
13 Jan 2023	31.98	32.35	31.83	32.33	32.33	1,718,200
12 Jan 2023	32.19	32.31	31.78	32.21	32.21	2,238,500
11 Jan 2023	31.99	32.13	31.49	32.07	32.07	2,455,600
10 Jan 2023	31.23	31.91	31.12	31.89	31.89	2,062,000
09 Jan 2023	31.77	31.98	31.22	31.27	31.27	4,112,700
06 Jan 2023	31.05	31.78	30.95	31.75	31.75	2,062,100
05 Jan 2023	31.21	31.21	30.64	30.85	30.85	2,534,400
04 Jan 2023	30.55	31.36	30.08	31.28	31.28	2,446,100
03 Jan 2023	30.32	30.63	30.01	30.27	30.27	2,750,100
30 Dec 2022	30.30	30.46	29.92	30.37	30.37	2,620,900
29 Dec 2022	30.34	30.85	30.20	30.56	30.56	1,268,000
28 Dec 2022	30.53	30.67	30.06	30.11	30.11	1,249,600
27 Dec 2022	30.76	30.80	30.29	30.62	30.62	1,200,100
23 Dec 2022	30.48	30.84	30.43	30.76	30.76	1,429,400
22 Dec 2022	30.10	30.55	30.01	30.50	30.50	1,700,000
21 Dec 2022	30.15	30.51	30.02	30.33	30.33	2,498,600
20 Dec 2022	29.49	30.00	29.36	29.95	29.95	2,547,600
19 Dec 2022	30.64	30.64	29.26	29.49	29.49	2,206,200
16 Dec 2022	30.52	30.88	30.36	30.74	30.74	5,252,100
15 Dec 2022	31.56	31.64	30.67	30.70	30.70	2,369,500
14 Dec 2022	31.80	32.37	31.59	31.80	31.80	2,093,100
13 Dec 2022	32.40	32.76	31.80	32.03	32.03	2,316,000
12 Dec 2022	31.28	31.54	30.99	31.53	31.53	2,236,600
09 Dec 2022	31.00	31.52	30.79	31.31	31.31	1,586,200
08 Dec 2022	30.82	31.60	30.64	31.00	31.00	2,029,500
07 Dec 2022	30.89	31.26	30.30	30.70	30.70	2,818,000
06 Dec 2022	32.14	32.62	30.78	31.00	31.00	3,538,700
05 Dec 2022	32.49	32.74	31.97	32.01	32.01	2,839,900
02 Dec 2022	31.74	32.60	31.42	32.55	32.55	2,820,300
01 Dec 2022	32.55	32.75	31.67	32.10	32.10	2,898,500
30 Nov 2022	31.63	32.47	31.25	32.45	32.45	4,222,200
29 Nov 2022	31.12	31.75	31.02	31.72	31.72	2,295,900
28 Nov 2022	31.08	31.44	30.85	31.00	31.00	1,966,900
25 Nov 2022	31.11	31.31	30.97	31.29	31.29	901,100
23 Nov 2022	30.80	31.15	30.56	31.08	31.08	2,408,200
22 Nov 2022	30.75	30.95	30.54	30.90	30.90	1,806,000
21 Nov 2022	31.05	31.16	30.24	30.51	30.51	2,275,900
18 Nov 2022	31.00	31.11	30.65	30.93	30.93	2,130,300
17 Nov 2022	30.10	30.74	30.09	30.63	30.63	2,069,700
16 Nov 2022	30.74	30.76	29.94	30.49	30.49	2,382,800
15 Nov 2022	30.76	31.32	30.47	30.75	30.75	2,664,200
14 Nov 2022	30.59	31.17	30.39	30.41	30.41	3,584,500
11 Nov 2022	29.71	30.70	29.46	30.52	30.52	2,946,500
10 Nov 2022	29.35	29.70	29.10	29.44	29.44	3,209,800
09 Nov 2022	28.89	28.89	28.07	28.44	28.44	3,487,600
08 Nov 2022	29.06	29.86	28.96	29.34	29.34	3,906,200
07 Nov 2022	30.17	30.29	28.88	29.14	29.14	3,419,000
04 Nov 2022	30.31	30.57	29.16	29.84	29.84	3,799,300
03 Nov 2022	29.85	30.19	29.51	29.95	29.95	2,601,000
02 Nov 2022	30.17	31.24	30.04	30.05	30.05	4,290,000
01 Nov 2022	30.10	31.26	29.46	30.53	30.53	4,272,200
31 Oct 2022	28.84	29.00	28.47	28.87	28.87	3,363,700
28 Oct 2022	28.30	28.92	28.12	28.84	28.84	2,844,400
27 Oct 2022	29.00	29.13	28.01	28.17	28.17	3,663,700
26 Oct 2022	29.87	30.14	28.94	28.97	28.97	2,424,200
25 Oct 2022	29.51	29.96	29.40	29.84	29.84	2,444,500
24 Oct 2022	29.64	29.84	29.09	29.62	29.62	3,868,000
21 Oct 2022	29.02	29.74	28.98	29.43	29.43	2,952,300
20 Oct 2022	29.26	29.55	28.97	29.01	29.01	2,223,700
19 Oct 2022	29.32	29.86	28.85	29.32	29.32	4,065,300
18 Oct 2022	29.30	29.92	28.70	29.20	29.20	6,942,800
17 Oct 2022	29.74	30.09	28.27	28.58	28.58	12,668,500
14 Oct 2022	31.86	32.19	31.39	31.55	31.55	2,151,700
13 Oct 2022	30.14	31.81	30.03	31.70	31.70	4,073,100
12 Oct 2022	30.69	30.88	30.29	30.49	30.49	2,521,500
11 Oct 2022	30.97	31.13	30.41	30.67	30.67	2,361,200
10 Oct 2022	31.55	31.80	31.07	31.14	31.14	1,762,000
07 Oct 2022	30.90	31.45	30.76	31.37	31.37	2,588,400
06 Oct 2022	32.07	32.07	31.03	31.17	31.17	3,697,200
05 Oct 2022	31.71	32.00	31.33	31.54	31.54	2,731,600
04 Oct 2022	31.41	32.39	31.38	32.23	32.23	2,379,800
03 Oct 2022	31.07	31.31	30.58	31.26	31.26	2,627,700
30 Sept 2022	30.72	31.36	30.55	30.68	30.68	3,276,000
29 Sept 2022	31.08	31.19	30.31	30.51	30.51	4,067,000
28 Sept 2022	31.07	31.60	30.80	31.44	31.44	1,835,600
27 Sept 2022	31.42	31.87	30.75	30.95	30.95	1,958,800
26 Sept 2022	31.50	32.07	31.03	31.12	31.12	2,255,900
23 Sept 2022	31.73	31.88	31.17	31.71	31.71	2,494,700
22 Sept 2022	32.65	32.73	32.10	32.11	32.11	3,203,700
21 Sept 2022	34.27	34.37	32.71	32.72	32.72	2,137,100
20 Sept 2022	34.03	34.38	33.74	34.24	34.24	2,305,400
19 Sept 2022	33.44	34.38	33.43	34.36	34.36	2,092,400
16 Sept 2022	34.54	34.58	33.14	33.67	33.67	6,348,400
15 Sept 2022	33.50	34.76	33.43	34.56	34.56	3,366,500
14 Sept 2022	33.58	33.63	32.65	33.52	33.52	2,015,900
13 Sept 2022	33.73	34.41	33.41	33.49	33.49	1,953,500
12 Sept 2022	34.64	34.98	34.52	34.80	34.80	2,986,400
09 Sept 2022	33.74	34.61	33.67	34.52	34.52	2,640,800
08 Sept 2022	33.30	33.54	32.55	33.52	33.52	2,188,600
07 Sept 2022	32.91	33.53	32.81	33.42	33.42	1,951,400
06 Sept 2022	33.81	33.88	32.66	32.97	32.97	2,680,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP18,526.72-36.90(-0.20%)

The Crypto Mile

Twenty-First Century Fox, Inc. (FOXA)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
18,526.72
-36.90(-0.20%)