UK markets closed

Twenty-First Century Fox, Inc. (FOXA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.95+0.00 (+0.02%)
As of 12:38PM EST. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202430.0530.0329.6229.9529.95813,515
21 Feb 202430.0530.1529.5129.9529.953,067,500
20 Feb 202430.2830.4830.0630.0930.092,752,900
16 Feb 202430.4930.6130.1730.4430.442,775,500
15 Feb 202430.2630.7930.2430.5630.564,223,600
14 Feb 202429.8030.3329.6430.2530.253,599,700
13 Feb 202430.0430.1729.2829.6929.693,787,300
12 Feb 202429.7330.5729.7030.4430.445,056,500
09 Feb 202428.8929.8528.7429.7729.776,355,500
08 Feb 202429.7529.8628.5128.7828.787,354,100
07 Feb 202432.8732.9629.4029.4729.477,922,800
06 Feb 202431.3231.8131.2131.6231.624,481,400
05 Feb 202431.5531.7731.3931.4131.413,565,500
02 Feb 202432.2032.3131.7331.8031.802,561,400
01 Feb 202432.3932.5031.7832.4132.412,634,700
31 Jan 202432.3532.7932.1432.3032.303,525,400
30 Jan 202432.2832.4632.1532.3032.301,844,900
29 Jan 202432.1732.3832.0632.3532.352,240,900
26 Jan 202432.2332.3132.0632.2232.221,707,800
25 Jan 202431.6932.2331.6432.1332.132,876,200
24 Jan 202431.7731.7931.3031.4131.411,741,800
23 Jan 202431.4131.7031.1931.5231.522,872,500
22 Jan 202431.1831.4431.0731.2731.272,493,500
19 Jan 202431.0131.1130.5831.0331.032,688,500
18 Jan 202430.7831.0330.4730.8730.873,201,900
17 Jan 202430.5030.9830.3930.6430.642,584,600
16 Jan 202430.9231.0330.5130.7530.753,765,200
12 Jan 202430.9531.2530.8131.1431.143,199,100
11 Jan 202430.7030.9530.3830.9030.905,670,800
10 Jan 202430.1830.8229.8330.6730.675,144,700
09 Jan 202430.3830.5330.1730.2630.262,556,200
08 Jan 202430.1030.6230.0130.5530.552,366,100
05 Jan 202430.0730.5129.9730.1430.142,268,400
04 Jan 202430.2330.3029.8030.0630.062,937,400
03 Jan 202430.1530.4229.8930.0030.003,485,500
02 Jan 202429.6730.5129.4230.2430.242,889,600
29 Dec 202329.6929.8029.4729.6729.672,127,500
28 Dec 202329.7229.9429.6529.7429.741,779,500
27 Dec 202329.8329.9729.6529.7029.701,869,700
26 Dec 202329.7529.9229.4229.8829.882,209,800
22 Dec 202330.0930.3329.5829.8129.812,640,600
21 Dec 202329.5530.0229.3429.9729.973,759,000
20 Dec 202329.9730.0729.4029.4429.443,223,000
19 Dec 202329.7229.9729.6029.9529.953,781,600
18 Dec 202329.9630.0229.5029.6529.654,226,900
15 Dec 202330.1130.2529.5329.7829.7810,701,500
14 Dec 202329.9730.7529.8230.0730.075,498,700
13 Dec 202328.9829.6028.7429.5529.554,047,900
12 Dec 202329.7629.8028.9829.1029.102,965,100
11 Dec 202329.9630.0729.6129.6929.692,993,800
08 Dec 202329.3930.1629.3629.9429.945,149,500
07 Dec 202329.2429.5929.1729.3329.333,705,800
06 Dec 202329.5629.6829.1629.2129.213,936,400
05 Dec 202330.2130.2129.0329.4829.484,966,000
04 Dec 202330.1030.3629.9730.2530.255,883,400
01 Dec 202329.6030.3929.5430.2030.205,337,000
30 Nov 202329.5929.7729.2829.5429.546,639,100
29 Nov 202329.9430.0829.3629.5829.584,236,900
28 Nov 202330.1630.2729.8129.8629.863,488,700
27 Nov 202330.3730.4430.1230.2230.224,520,000
24 Nov 202330.4730.6330.4330.4730.471,442,700
22 Nov 202330.3830.5130.1230.3630.365,662,900
21 Nov 202330.6730.8730.2330.3130.317,439,200
20 Nov 202330.3930.8530.2730.6430.645,725,100
17 Nov 202330.3330.4930.1430.3630.363,644,300
16 Nov 202330.5630.7229.8230.0830.088,912,200
15 Nov 202330.0930.6430.0930.4730.473,129,400
14 Nov 202330.1930.5330.0730.0930.093,156,900
13 Nov 202329.8930.0529.4229.5929.592,443,900
10 Nov 202329.7430.2829.6430.1330.133,625,000
09 Nov 202331.4131.6529.6529.6829.684,888,900
08 Nov 202330.8330.8330.4030.5330.534,731,200
07 Nov 202331.3131.3930.9230.9430.943,621,100
06 Nov 202331.7231.8231.0931.3031.302,626,100
03 Nov 202331.0732.7530.8431.8231.824,111,200
02 Nov 202329.1231.4228.6730.9530.955,421,900
01 Nov 202330.4130.5830.0530.4630.463,959,800
31 Oct 202329.6730.4929.6230.3930.395,738,900
30 Oct 202329.5929.7529.3729.5929.593,635,300
27 Oct 202329.7430.0329.3929.4429.442,259,700
26 Oct 202330.2130.2429.5129.8029.802,908,100
25 Oct 202330.4330.6530.2130.2530.252,742,100
24 Oct 202330.6930.9130.3330.4530.451,612,600
23 Oct 202330.6530.9230.4030.5030.501,834,600
20 Oct 202330.8530.9830.5930.6230.622,109,600
19 Oct 202331.6431.6530.8330.8530.852,869,100
18 Oct 202331.7732.0331.5031.5631.562,099,400
17 Oct 202331.5132.1231.4331.9131.912,210,200
16 Oct 202331.0731.8531.0731.6231.622,489,800
13 Oct 202330.8931.0930.7630.9530.952,717,600
12 Oct 202331.3031.3030.6330.7530.751,919,600
11 Oct 202331.3731.6531.0631.1931.191,992,800
10 Oct 202331.0731.4131.0031.2731.272,084,900
09 Oct 202330.2131.0730.1230.9830.982,939,300
06 Oct 202329.9530.5029.8630.3830.383,092,900
05 Oct 202330.3230.5129.8930.2030.202,131,900
04 Oct 202330.2130.4529.7230.3130.312,729,100
03 Oct 202330.7130.7530.0930.2030.203,417,300
02 Oct 202331.0831.1830.6330.8530.853,780,200
29 Sept 202331.3231.5631.0831.2031.202,524,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...