FOXA - Twenty-First Century Fox, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202333.8633.9733.4633.5433.544,944,800
08 Jun 202333.4133.8733.2633.8433.843,883,000
07 Jun 202332.7933.5432.6633.3533.354,994,900
06 Jun 202332.0732.7431.9432.5432.543,253,300
05 Jun 202331.8432.2531.7832.1932.193,528,400
02 Jun 202331.5632.0131.5131.8731.873,583,300
01 Jun 202331.2831.6130.9531.3131.313,766,200
31 May 202331.3631.4830.9531.2031.209,037,100
30 May 202331.3731.6531.2331.4831.484,574,600
26 May 202331.2131.6131.1331.4031.403,144,600
25 May 202330.8031.3930.7831.0731.073,714,000
24 May 202331.3331.4830.9731.0331.032,883,600
23 May 202331.3231.8231.3231.3531.353,020,100
22 May 202331.5531.6931.1631.3131.312,899,000
19 May 202331.1431.4631.0631.3431.343,921,700
18 May 202331.3931.6130.7531.0931.094,198,100
17 May 202330.7431.4230.5731.3831.383,940,500
16 May 202330.9631.0830.5130.5330.533,368,100
15 May 202330.7731.0930.4931.0131.013,188,800
12 May 202330.3730.8630.2230.7230.724,623,700
11 May 202330.8331.0430.2230.6730.675,624,300
10 May 202331.9232.0830.6831.1931.195,386,100
09 May 202332.4133.1631.5831.6831.686,425,600
08 May 202331.8832.3331.8432.1732.174,548,100
05 May 202331.4732.1131.3831.9731.973,060,000
04 May 202332.0032.0131.1031.1631.166,172,900
03 May 202333.1633.4432.6232.7032.703,526,400
02 May 202333.1533.1932.5133.0633.062,700,900
01 May 202333.1433.6733.1433.3033.302,676,400
28 Apr 202332.6933.4932.6933.2633.263,838,500
27 Apr 202332.5132.8831.8732.8632.864,978,700
26 Apr 202332.3432.8832.3332.4732.473,241,200
25 Apr 202332.4632.8932.1532.4432.444,127,800
24 Apr 202333.5233.8331.8032.6432.6411,114,300
21 Apr 202333.5533.6532.9733.6233.623,067,000
20 Apr 202333.7034.0033.5133.7033.702,770,200
19 Apr 202333.5033.9932.7633.8433.844,258,000
18 Apr 202334.1334.2333.7034.0034.003,359,000
17 Apr 202333.4434.0833.4333.9933.992,292,000
14 Apr 202333.7233.9933.1333.4133.412,292,500
13 Apr 202333.8334.0833.7933.9433.942,362,500
12 Apr 202334.3834.5933.6733.7333.732,262,200
11 Apr 202333.9234.5033.5434.1934.192,762,500
10 Apr 202333.3134.0033.3133.9333.932,343,600
06 Apr 202333.3733.6533.2233.4533.452,604,100
05 Apr 202333.5733.9233.4433.7433.742,499,700
04 Apr 202334.2634.4433.6333.8733.872,516,300
03 Apr 202334.1234.3733.9234.1834.182,835,500
31 Mar 202333.8034.0933.7234.0534.053,280,100
30 Mar 202333.3833.9033.3833.6733.672,135,600
29 Mar 202333.0333.3332.9233.1733.172,547,000
28 Mar 202332.8233.3532.7132.7632.763,843,500
27 Mar 202333.2334.0133.2233.6333.633,449,100
24 Mar 202333.4733.4832.1433.0633.064,762,600
23 Mar 202333.4734.2233.3933.6733.672,733,500
22 Mar 202333.7034.0533.3033.3233.322,748,700
21 Mar 202333.8134.0833.4533.7333.733,386,200
20 Mar 202332.7733.9032.6733.4333.433,204,500
17 Mar 202332.7833.0532.6332.7332.736,166,400
16 Mar 202332.3333.0532.2532.9432.943,746,700
15 Mar 202332.2632.8132.2432.5232.522,807,800
14 Mar 202332.7733.1932.5032.9032.903,109,500
13 Mar 202332.8933.0332.2032.2832.283,687,500
10 Mar 202333.1333.4132.8033.1433.143,165,800
09 Mar 202334.5434.7633.2233.2733.272,899,100
08 Mar 202334.6935.0134.3334.5034.502,177,500
07 Mar 202334.8035.1734.6434.6934.692,658,800
06 Mar 202335.1635.5634.7434.8034.802,913,000
03 Mar 202335.2435.3334.8034.9234.922,451,400
02 Mar 202334.7535.1734.6635.1135.112,442,000
01 Mar 202334.7435.0034.6334.8034.802,213,900
28 Feb 202335.1535.6434.8735.0235.023,705,900
28 Feb 20230.25 Dividend
27 Feb 202336.0536.0835.5835.6835.432,596,800
24 Feb 202335.8736.1735.7035.8935.642,115,300
23 Feb 202336.3736.7435.9036.3436.092,639,000
22 Feb 202336.1536.6536.1036.5136.253,062,800
21 Feb 202336.7937.1536.1436.1735.922,916,400
17 Feb 202336.7237.2636.5037.0336.774,451,400
16 Feb 202336.6737.2236.5936.7336.472,840,100
15 Feb 202335.7137.1535.6237.1236.862,964,000
14 Feb 202335.5935.9635.3635.7635.512,319,400
13 Feb 202335.8536.1235.4735.6935.442,772,200
10 Feb 202335.7636.0535.4935.8135.563,722,700
09 Feb 202336.3636.4235.4735.7435.494,691,600
08 Feb 202336.3236.8035.1335.5435.297,006,500
07 Feb 202333.6434.1133.2234.0533.812,536,900
06 Feb 202334.4034.4033.7833.9733.732,300,900
03 Feb 202334.8035.0234.0834.6034.362,128,800
02 Feb 202334.4535.2734.2034.9834.731,893,100
01 Feb 202333.7334.5333.5034.3134.072,376,500
31 Jan 202333.6633.9833.5133.9433.702,027,800
30 Jan 202333.5833.8733.4933.6633.421,951,800
27 Jan 202333.9334.0833.6733.8533.611,518,600
26 Jan 202333.5434.0533.4233.9633.722,239,200
25 Jan 202333.2634.1433.0433.4933.265,308,100
24 Jan 202332.4932.8532.3732.6732.441,733,400
23 Jan 202331.6032.7431.6032.6732.441,771,000
20 Jan 202331.4731.6431.2331.5631.341,956,200
19 Jan 202331.3631.4630.8231.3131.092,820,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...