Mail

FOXA - Twenty-First Century Fox, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	33.86	33.97	33.46	33.54	33.54	4,944,800
08 Jun 2023	33.41	33.87	33.26	33.84	33.84	3,883,000
07 Jun 2023	32.79	33.54	32.66	33.35	33.35	4,994,900
06 Jun 2023	32.07	32.74	31.94	32.54	32.54	3,253,300
05 Jun 2023	31.84	32.25	31.78	32.19	32.19	3,528,400
02 Jun 2023	31.56	32.01	31.51	31.87	31.87	3,583,300
01 Jun 2023	31.28	31.61	30.95	31.31	31.31	3,766,200
31 May 2023	31.36	31.48	30.95	31.20	31.20	9,037,100
30 May 2023	31.37	31.65	31.23	31.48	31.48	4,574,600
26 May 2023	31.21	31.61	31.13	31.40	31.40	3,144,600
25 May 2023	30.80	31.39	30.78	31.07	31.07	3,714,000
24 May 2023	31.33	31.48	30.97	31.03	31.03	2,883,600
23 May 2023	31.32	31.82	31.32	31.35	31.35	3,020,100
22 May 2023	31.55	31.69	31.16	31.31	31.31	2,899,000
19 May 2023	31.14	31.46	31.06	31.34	31.34	3,921,700
18 May 2023	31.39	31.61	30.75	31.09	31.09	4,198,100
17 May 2023	30.74	31.42	30.57	31.38	31.38	3,940,500
16 May 2023	30.96	31.08	30.51	30.53	30.53	3,368,100
15 May 2023	30.77	31.09	30.49	31.01	31.01	3,188,800
12 May 2023	30.37	30.86	30.22	30.72	30.72	4,623,700
11 May 2023	30.83	31.04	30.22	30.67	30.67	5,624,300
10 May 2023	31.92	32.08	30.68	31.19	31.19	5,386,100
09 May 2023	32.41	33.16	31.58	31.68	31.68	6,425,600
08 May 2023	31.88	32.33	31.84	32.17	32.17	4,548,100
05 May 2023	31.47	32.11	31.38	31.97	31.97	3,060,000
04 May 2023	32.00	32.01	31.10	31.16	31.16	6,172,900
03 May 2023	33.16	33.44	32.62	32.70	32.70	3,526,400
02 May 2023	33.15	33.19	32.51	33.06	33.06	2,700,900
01 May 2023	33.14	33.67	33.14	33.30	33.30	2,676,400
28 Apr 2023	32.69	33.49	32.69	33.26	33.26	3,838,500
27 Apr 2023	32.51	32.88	31.87	32.86	32.86	4,978,700
26 Apr 2023	32.34	32.88	32.33	32.47	32.47	3,241,200
25 Apr 2023	32.46	32.89	32.15	32.44	32.44	4,127,800
24 Apr 2023	33.52	33.83	31.80	32.64	32.64	11,114,300
21 Apr 2023	33.55	33.65	32.97	33.62	33.62	3,067,000
20 Apr 2023	33.70	34.00	33.51	33.70	33.70	2,770,200
19 Apr 2023	33.50	33.99	32.76	33.84	33.84	4,258,000
18 Apr 2023	34.13	34.23	33.70	34.00	34.00	3,359,000
17 Apr 2023	33.44	34.08	33.43	33.99	33.99	2,292,000
14 Apr 2023	33.72	33.99	33.13	33.41	33.41	2,292,500
13 Apr 2023	33.83	34.08	33.79	33.94	33.94	2,362,500
12 Apr 2023	34.38	34.59	33.67	33.73	33.73	2,262,200
11 Apr 2023	33.92	34.50	33.54	34.19	34.19	2,762,500
10 Apr 2023	33.31	34.00	33.31	33.93	33.93	2,343,600
06 Apr 2023	33.37	33.65	33.22	33.45	33.45	2,604,100
05 Apr 2023	33.57	33.92	33.44	33.74	33.74	2,499,700
04 Apr 2023	34.26	34.44	33.63	33.87	33.87	2,516,300
03 Apr 2023	34.12	34.37	33.92	34.18	34.18	2,835,500
31 Mar 2023	33.80	34.09	33.72	34.05	34.05	3,280,100
30 Mar 2023	33.38	33.90	33.38	33.67	33.67	2,135,600
29 Mar 2023	33.03	33.33	32.92	33.17	33.17	2,547,000
28 Mar 2023	32.82	33.35	32.71	32.76	32.76	3,843,500
27 Mar 2023	33.23	34.01	33.22	33.63	33.63	3,449,100
24 Mar 2023	33.47	33.48	32.14	33.06	33.06	4,762,600
23 Mar 2023	33.47	34.22	33.39	33.67	33.67	2,733,500
22 Mar 2023	33.70	34.05	33.30	33.32	33.32	2,748,700
21 Mar 2023	33.81	34.08	33.45	33.73	33.73	3,386,200
20 Mar 2023	32.77	33.90	32.67	33.43	33.43	3,204,500
17 Mar 2023	32.78	33.05	32.63	32.73	32.73	6,166,400
16 Mar 2023	32.33	33.05	32.25	32.94	32.94	3,746,700
15 Mar 2023	32.26	32.81	32.24	32.52	32.52	2,807,800
14 Mar 2023	32.77	33.19	32.50	32.90	32.90	3,109,500
13 Mar 2023	32.89	33.03	32.20	32.28	32.28	3,687,500
10 Mar 2023	33.13	33.41	32.80	33.14	33.14	3,165,800
09 Mar 2023	34.54	34.76	33.22	33.27	33.27	2,899,100
08 Mar 2023	34.69	35.01	34.33	34.50	34.50	2,177,500
07 Mar 2023	34.80	35.17	34.64	34.69	34.69	2,658,800
06 Mar 2023	35.16	35.56	34.74	34.80	34.80	2,913,000
03 Mar 2023	35.24	35.33	34.80	34.92	34.92	2,451,400
02 Mar 2023	34.75	35.17	34.66	35.11	35.11	2,442,000
01 Mar 2023	34.74	35.00	34.63	34.80	34.80	2,213,900
28 Feb 2023	35.15	35.64	34.87	35.02	35.02	3,705,900
28 Feb 2023	0.25 Dividend
27 Feb 2023	36.05	36.08	35.58	35.68	35.43	2,596,800
24 Feb 2023	35.87	36.17	35.70	35.89	35.64	2,115,300
23 Feb 2023	36.37	36.74	35.90	36.34	36.09	2,639,000
22 Feb 2023	36.15	36.65	36.10	36.51	36.25	3,062,800
21 Feb 2023	36.79	37.15	36.14	36.17	35.92	2,916,400
17 Feb 2023	36.72	37.26	36.50	37.03	36.77	4,451,400
16 Feb 2023	36.67	37.22	36.59	36.73	36.47	2,840,100
15 Feb 2023	35.71	37.15	35.62	37.12	36.86	2,964,000
14 Feb 2023	35.59	35.96	35.36	35.76	35.51	2,319,400
13 Feb 2023	35.85	36.12	35.47	35.69	35.44	2,772,200
10 Feb 2023	35.76	36.05	35.49	35.81	35.56	3,722,700
09 Feb 2023	36.36	36.42	35.47	35.74	35.49	4,691,600
08 Feb 2023	36.32	36.80	35.13	35.54	35.29	7,006,500
07 Feb 2023	33.64	34.11	33.22	34.05	33.81	2,536,900
06 Feb 2023	34.40	34.40	33.78	33.97	33.73	2,300,900
03 Feb 2023	34.80	35.02	34.08	34.60	34.36	2,128,800
02 Feb 2023	34.45	35.27	34.20	34.98	34.73	1,893,100
01 Feb 2023	33.73	34.53	33.50	34.31	34.07	2,376,500
31 Jan 2023	33.66	33.98	33.51	33.94	33.70	2,027,800
30 Jan 2023	33.58	33.87	33.49	33.66	33.42	1,951,800
27 Jan 2023	33.93	34.08	33.67	33.85	33.61	1,518,600
26 Jan 2023	33.54	34.05	33.42	33.96	33.72	2,239,200
25 Jan 2023	33.26	34.14	33.04	33.49	33.26	5,308,100
24 Jan 2023	32.49	32.85	32.37	32.67	32.44	1,733,400
23 Jan 2023	31.60	32.74	31.60	32.67	32.44	1,771,000
20 Jan 2023	31.47	31.64	31.23	31.56	31.34	1,956,200
19 Jan 2023	31.36	31.46	30.82	31.31	31.09	2,820,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...