UK markets closed

Twenty-First Century Fox, Inc. (FOXA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.51+0.44 (+1.19%)
At close: 04:00PM EDT
37.51 0.00 (0.00%)
After hours: 05:56PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202437.2537.6936.9737.5137.511,851,400
25 Jul 202437.1237.4136.9537.0737.072,443,500
24 Jul 202437.0837.3136.8237.0937.091,634,900
23 Jul 202436.9337.1536.5037.0737.072,073,000
22 Jul 202436.9237.1036.4537.0437.042,300,900
19 Jul 202437.0837.2336.8236.8936.891,900,700
18 Jul 202437.3737.9537.0837.1037.102,395,400
17 Jul 202436.6537.5036.0037.4537.453,206,800
16 Jul 202436.1036.8836.0236.7336.732,818,000
15 Jul 202435.7936.3035.7035.9935.992,844,400
12 Jul 202435.7636.1235.7035.7335.731,533,700
11 Jul 202435.5035.9035.4335.6435.641,913,900
10 Jul 202435.3035.4935.1835.3235.321,767,900
09 Jul 202434.3535.2734.3535.1935.192,377,000
08 Jul 202434.7334.7634.4934.5234.522,053,000
05 Jul 202434.7334.8334.4034.5434.542,677,100
03 Jul 202434.5634.8334.4934.7834.781,599,900
02 Jul 202434.0934.4933.8434.4834.483,082,700
01 Jul 202434.5134.8834.0834.1234.122,378,600
28 Jun 202434.3034.5734.2334.3734.372,919,300
27 Jun 202434.4234.4333.8234.0834.082,208,200
26 Jun 202434.3434.5633.9934.4234.422,692,800
25 Jun 202434.6134.8834.3134.6234.622,879,600
24 Jun 202434.2934.5434.0234.4634.461,941,400
21 Jun 202434.3934.6434.2034.4634.465,624,600
20 Jun 202433.5634.4133.5034.3534.353,676,500
18 Jun 202433.5234.0133.5033.5633.562,789,700
17 Jun 202433.2033.4732.7633.4433.443,176,300
14 Jun 202433.1333.3632.9333.1833.182,410,100
13 Jun 202433.2033.4033.0833.3333.332,204,700
12 Jun 202433.6133.6633.1633.4233.422,312,000
11 Jun 202433.5133.7733.3133.3433.343,165,800
10 Jun 202433.9034.0333.4533.6933.693,236,900
07 Jun 202434.1034.6334.0634.1134.112,413,600
06 Jun 202434.5134.9134.2734.3534.352,714,300
05 Jun 202434.6034.7534.2834.6334.632,757,700
04 Jun 202434.6435.0434.5034.5234.523,276,400
03 Jun 202434.6335.0034.4234.8134.812,853,900
31 May 202434.2934.8034.1034.4334.435,502,300
30 May 202433.8934.5833.6034.2734.273,409,700
29 May 202433.5033.9933.2733.8133.813,043,600
28 May 202433.5833.8633.3333.5033.502,546,900
24 May 202433.1633.6333.0633.6133.612,045,400
23 May 202432.9133.2832.6632.9732.972,546,500
22 May 202432.6833.0332.5133.0133.012,280,500
21 May 202432.9933.2832.8432.8732.872,204,600
20 May 202432.8033.0632.6432.9932.991,908,600
17 May 202432.7332.8732.5032.8532.852,229,200
16 May 202432.7833.0032.4532.6832.683,927,700
15 May 202433.3833.4632.9232.9632.962,463,200
14 May 202433.4133.6033.1933.3133.312,627,200
13 May 202433.4933.8133.1433.1833.183,073,900
10 May 202433.4733.7433.2633.4133.412,488,200
09 May 202433.7734.1533.2133.3233.324,287,800
08 May 202432.3833.2331.7133.1633.164,277,800
07 May 202432.5032.7632.2632.3232.324,354,700
06 May 202432.3732.5732.1432.5632.562,612,200
03 May 202431.8832.1331.7332.1132.112,587,700
02 May 202431.4931.6831.1731.6631.662,011,300
01 May 202430.9531.5230.9531.3331.332,258,100
30 Apr 202431.4731.5530.9231.0131.013,475,800
29 Apr 202431.2831.6731.2231.5731.572,564,700
26 Apr 202431.5231.6931.0831.2131.213,166,000
25 Apr 202431.4331.7831.2631.6831.682,392,300
24 Apr 202431.5431.8431.3831.7131.712,394,800
23 Apr 202431.4831.8131.3631.7131.711,972,000
22 Apr 202431.6031.6031.2431.4031.402,431,700
19 Apr 202430.8931.5230.8731.3931.392,298,600
18 Apr 202430.6330.9130.3930.7730.772,029,300
17 Apr 202430.6430.7530.3030.4630.462,107,200
16 Apr 202430.3130.6030.0830.4030.403,131,000
15 Apr 202430.0931.0530.0230.3530.354,615,300
12 Apr 202430.6030.6930.0630.0930.092,349,200
11 Apr 202430.8831.0430.3630.7430.742,556,500
10 Apr 202430.9331.0930.5830.8730.872,688,600
09 Apr 202431.2231.5231.0631.3531.353,662,600
08 Apr 202430.9531.4030.7431.2131.213,669,700
05 Apr 202431.2231.4230.9531.0231.026,128,200
04 Apr 202431.5731.8131.0931.1431.143,237,800
03 Apr 202431.0331.4630.8331.4131.412,779,900
02 Apr 202431.3131.7530.9331.0331.032,260,900
01 Apr 202431.2731.3630.9331.3531.352,744,400
28 Mar 202431.2431.3630.9331.2731.274,151,200
27 Mar 202430.8231.2230.6531.1731.173,788,900
26 Mar 202430.3530.8030.1530.5830.583,419,300
25 Mar 202430.1930.4430.0730.2230.223,206,000
22 Mar 202430.5830.7729.8930.0430.041,999,300
21 Mar 202430.3630.5630.0630.5130.512,617,700
20 Mar 202429.6730.4329.5330.2230.223,046,700
19 Mar 202429.7630.0429.6129.8129.812,735,000
18 Mar 202429.6829.8829.3429.7129.712,867,400
15 Mar 202429.2929.8529.2929.5529.555,970,300
14 Mar 202429.6929.8029.1429.3229.323,363,900
13 Mar 202429.5029.9729.5029.7829.783,375,900
12 Mar 202430.0030.0429.2929.4629.462,763,700
11 Mar 202428.9130.1528.9129.9329.933,562,000
08 Mar 202428.7128.9928.6728.8628.863,289,400
07 Mar 202428.4428.7228.3428.6628.664,007,200
06 Mar 202428.7729.0628.2828.4228.424,124,200
05 Mar 202428.6429.3328.4228.8228.824,544,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...