UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202333.9334.0833.6733.8533.851,518,600
26 Jan 202333.5434.0533.4233.9633.962,239,200
25 Jan 202333.2634.1433.0433.4933.495,308,100
24 Jan 202332.4932.8532.3732.6732.671,733,400
23 Jan 202331.6032.7431.6032.6732.671,771,000
20 Jan 202331.4731.6431.2331.5631.561,956,200
19 Jan 202331.3631.4630.8231.3131.312,820,100
18 Jan 202331.7732.0831.4331.4831.482,383,100
17 Jan 202332.1632.3931.6731.7731.771,763,200
13 Jan 202331.9832.3531.8332.3332.331,718,200
12 Jan 202332.1932.3131.7832.2132.212,238,500
11 Jan 202331.9932.1331.4932.0732.072,455,600
10 Jan 202331.2331.9131.1231.8931.892,062,000
09 Jan 202331.7731.9831.2231.2731.274,112,700
06 Jan 202331.0531.7830.9531.7531.752,062,100
05 Jan 202331.2131.2130.6430.8530.852,534,400
04 Jan 202330.5531.3630.0831.2831.282,446,100
03 Jan 202330.3230.6330.0130.2730.272,750,100
30 Dec 202230.3030.4629.9230.3730.372,620,900
29 Dec 202230.3430.8530.2030.5630.561,268,000
28 Dec 202230.5330.6730.0630.1130.111,249,600
27 Dec 202230.7630.8030.2930.6230.621,200,100
23 Dec 202230.4830.8430.4330.7630.761,429,400
22 Dec 202230.1030.5530.0130.5030.501,700,000
21 Dec 202230.1530.5130.0230.3330.332,498,600
20 Dec 202229.4930.0029.3629.9529.952,547,600
19 Dec 202230.6430.6429.2629.4929.492,206,200
16 Dec 202230.5230.8830.3630.7430.745,252,100
15 Dec 202231.5631.6430.6730.7030.702,369,500
14 Dec 202231.8032.3731.5931.8031.802,093,100
13 Dec 202232.4032.7631.8032.0332.032,316,000
12 Dec 202231.2831.5430.9931.5331.532,236,600
09 Dec 202231.0031.5230.7931.3131.311,586,200
08 Dec 202230.8231.6030.6431.0031.002,029,500
07 Dec 202230.8931.2630.3030.7030.702,818,000
06 Dec 202232.1432.6230.7831.0031.003,538,700
05 Dec 202232.4932.7431.9732.0132.012,839,900
02 Dec 202231.7432.6031.4232.5532.552,820,300
01 Dec 202232.5532.7531.6732.1032.102,898,500
30 Nov 202231.6332.4731.2532.4532.454,222,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...