UK markets closed

Twenty-First Century Fox, Inc. (FOXA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.27+0.10 (+0.32%)
As of 03:13PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202230.9031.3330.7631.2731.271,473,558
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
02 Sept 202234.2634.5433.6333.7433.742,373,200
01 Sept 202234.0034.1333.7234.0434.042,261,900
31 Aug 202234.4034.6934.1634.1834.182,479,900
30 Aug 202234.2234.3533.8134.2034.202,618,400
30 Aug 20220.25 Dividend
29 Aug 202234.0534.5133.8034.3234.071,599,100
26 Aug 202235.0235.3934.1934.2433.992,308,400
25 Aug 202234.9135.1134.6834.9834.731,396,900
24 Aug 202234.5335.1334.2934.7834.532,099,300
23 Aug 202234.6835.1734.3734.5134.261,531,100
22 Aug 202235.3035.5134.4734.7034.451,864,100
19 Aug 202235.8635.9135.4935.6835.421,983,900
18 Aug 202236.3036.5035.8736.0235.761,396,600
17 Aug 202236.1336.6036.0136.1735.912,299,200
16 Aug 202236.3136.7136.1536.5036.232,562,800
15 Aug 202236.2536.4936.0136.3836.112,062,300
12 Aug 202236.6636.7636.1436.5036.232,422,500
11 Aug 202235.1836.5535.1836.4336.162,739,700
10 Aug 202234.7935.5034.0334.8834.633,566,100
09 Aug 202233.5834.0033.3933.7433.492,526,800
08 Aug 202233.4933.7633.2833.4733.232,643,100
05 Aug 202233.1733.5332.8733.3333.091,930,300
04 Aug 202233.4734.0033.3633.5333.291,444,000
03 Aug 202233.0033.8133.0033.5733.331,893,300
02 Aug 202233.4033.7633.1333.2032.961,136,300
01 Aug 202232.8333.5032.7633.4433.202,601,600
29 Jul 202234.9134.9132.8833.1132.874,963,700
28 Jul 202234.5334.9534.0334.8834.632,069,800
27 Jul 202234.2634.7034.0334.6734.422,268,500
26 Jul 202235.0035.1933.7534.1033.851,983,900
25 Jul 202235.0935.5535.0235.2835.021,832,800
22 Jul 202235.0035.3534.7635.1634.901,594,200
21 Jul 202234.6734.9734.4234.9534.701,755,000
20 Jul 202234.3234.9734.1334.7434.491,797,500
19 Jul 202233.5434.3233.5434.2534.001,808,200
18 Jul 202233.2133.7832.7333.2332.992,474,900
15 Jul 202232.8133.7132.7633.6833.431,945,400
14 Jul 202232.4432.7032.2632.5132.271,613,600
13 Jul 202232.8633.1231.9932.8432.601,862,200
12 Jul 202232.8633.7132.8633.2232.981,523,800
11 Jul 202232.9533.1532.6732.9032.661,378,300
08 Jul 202233.5633.7733.1233.2433.001,744,600
07 Jul 202233.1833.8033.1833.5033.261,872,100
06 Jul 202233.3333.6032.5833.1632.922,037,600
05 Jul 202232.6433.1832.1333.1732.931,517,800
01 Jul 202232.0533.1331.9933.0732.831,507,600
30 Jun 202232.2632.7531.9832.1631.932,403,300
29 Jun 202232.6832.7731.9932.6432.401,761,600
28 Jun 202233.1633.4732.6232.7132.471,842,400
27 Jun 202232.8933.0932.5433.0432.802,094,600
24 Jun 202232.2833.1532.2332.8032.562,680,800
23 Jun 202232.0932.1831.6232.0731.841,564,300
22 Jun 202232.2132.5331.8632.0631.832,219,300
21 Jun 202232.5333.0332.3132.5632.322,050,800
17 Jun 202232.2832.7931.8732.0731.846,015,500
16 Jun 202232.3532.5631.5132.2832.043,714,700
15 Jun 202232.2733.3732.1832.8332.593,125,000
14 Jun 202231.5732.3531.3832.0331.803,101,200
13 Jun 202231.7932.0031.3331.5231.293,401,700
10 Jun 202233.0633.1832.3832.3932.152,402,300
09 Jun 202234.2934.2933.4533.4833.241,582,300
08 Jun 202234.3834.8934.0134.0633.811,660,200
07 Jun 202233.7634.6533.6634.6034.351,722,500
06 Jun 202234.1034.4833.8934.0833.831,425,600
03 Jun 202234.1334.4533.9434.1333.881,933,700
02 Jun 202234.2234.8733.8634.4234.172,695,700
01 Jun 202235.7035.7834.2734.8634.612,447,800
31 May 202235.3435.6235.1535.5135.254,768,600
27 May 202234.5135.5334.3735.4635.202,573,400
26 May 202233.5334.6033.4934.5434.292,950,500
25 May 202232.4733.5332.4533.3033.062,353,900
24 May 202234.0034.0232.2232.4932.252,409,500
23 May 202234.1334.4033.3034.1933.942,512,400
20 May 202233.8033.8533.0533.4633.222,496,400
19 May 202233.2133.7132.9833.3333.093,425,500
18 May 202234.5034.6133.4133.4933.252,876,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...