UK markets closed

Twenty-First Century Fox, Inc. (FOXA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.46+0.13 (+0.39%)
At close: 04:00PM EDT
33.00 -0.46 (-1.37%)
After hours: 07:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202233.8033.8533.0533.4633.462,496,400
19 May 202233.2133.7132.9833.3333.333,425,500
18 May 202234.5034.6133.4133.4933.492,876,700
17 May 202234.0134.9533.9634.7434.742,340,500
16 May 202233.7534.0733.4433.6933.692,351,700
13 May 202233.7634.2833.5133.8033.802,672,300
12 May 202233.1133.6832.4533.4533.453,275,800
11 May 202232.5333.8632.4333.2133.213,779,800
10 May 202232.0833.3731.3532.4232.424,567,600
09 May 202234.2234.5233.1333.2133.214,065,000
06 May 202236.2836.3734.2134.6034.603,164,600
05 May 202236.7437.0836.2236.5436.541,867,200
04 May 202236.2337.1536.0837.0437.041,890,600
03 May 202236.6736.7736.0136.2436.243,056,900
02 May 202235.9536.6735.8836.5736.572,704,100
29 Apr 202236.4236.7235.7635.8435.842,464,900
28 Apr 202236.4836.8636.1436.5436.542,077,600
27 Apr 202236.5136.8235.7636.2636.262,262,400
26 Apr 202237.7837.8836.5536.6036.604,090,700
25 Apr 202237.9438.2637.3137.9937.992,983,500
22 Apr 202238.9338.9638.1838.2138.212,215,500
21 Apr 202239.6440.1238.9138.9338.932,340,600
20 Apr 202238.9539.6237.8239.5639.564,384,700
19 Apr 202239.0439.4138.7339.1839.182,630,500
18 Apr 202238.9739.4138.8338.9938.991,252,900
14 Apr 202239.2139.6839.0739.1239.121,773,300
13 Apr 202238.7739.2738.7639.1139.111,528,300
12 Apr 202239.2239.4438.5438.8438.841,997,500
11 Apr 202238.9539.5438.6538.7238.721,974,800
08 Apr 202238.5139.2138.4338.9738.972,118,600
07 Apr 202238.6638.8737.7938.4238.422,730,600
06 Apr 202238.5338.8038.1838.7638.763,818,200
05 Apr 202239.1939.6538.3838.6638.663,557,800
04 Apr 202239.1339.5638.2639.5539.552,582,700
01 Apr 202239.9639.9838.9939.3639.362,335,800
31 Mar 202240.2840.5539.4139.4539.453,596,300
30 Mar 202240.7240.9940.0340.1440.143,022,100
29 Mar 202240.7141.1040.4740.8040.802,333,000
28 Mar 202241.0341.1440.0840.5040.502,099,200
25 Mar 202240.9441.6740.7741.2241.222,504,700
24 Mar 202240.4841.0640.2440.9140.912,416,400
23 Mar 202240.7941.2440.4740.5640.562,540,400
22 Mar 202241.1341.7341.0141.1041.102,631,200
21 Mar 202241.0742.0240.4940.8540.853,371,400
18 Mar 202240.2940.9339.6140.8740.8713,459,600
17 Mar 202240.3740.4638.9340.2840.284,950,300
16 Mar 202240.0841.0039.6840.6740.674,515,800
15 Mar 202239.0239.8438.6939.7839.784,830,900
14 Mar 202239.4440.3238.5838.7538.755,955,100
11 Mar 202240.0940.7439.2939.3339.333,444,600
10 Mar 202240.5840.7339.3639.7939.795,192,500
09 Mar 202242.3942.6040.7640.8740.873,604,700
08 Mar 202241.4842.4741.3541.8441.842,733,900
07 Mar 202242.5543.0441.5041.6041.603,232,700
04 Mar 202242.6942.8542.1942.6942.693,424,400
03 Mar 202243.0643.5742.6843.1643.162,579,000
02 Mar 202241.3843.4941.3843.0943.093,785,700
01 Mar 202241.4241.8140.8141.2641.263,500,100
01 Mar 20220.24 Dividend
28 Feb 202241.1142.0840.9841.8341.593,527,700
25 Feb 202241.0942.0840.5241.7741.532,905,300
24 Feb 202240.5441.0139.8840.8740.644,052,800
23 Feb 202242.0042.0540.8940.9740.732,781,100
22 Feb 202242.2242.6041.7241.8241.583,537,300
18 Feb 202242.7743.2741.9242.3842.143,567,200
17 Feb 202242.5143.5642.4842.9142.664,162,300
16 Feb 202242.7143.2042.1943.0142.763,140,200
15 Feb 202242.9043.7142.8343.1542.902,705,800
14 Feb 202243.4143.7142.4642.6742.433,212,800
11 Feb 202243.9544.5343.2243.4043.154,354,100
10 Feb 202243.4644.9542.7344.0043.756,921,800
09 Feb 202241.4043.9041.1843.8543.608,034,900
08 Feb 202240.8241.1740.4640.8240.592,435,600
07 Feb 202240.9541.2540.4240.6140.383,219,600
04 Feb 202240.9041.0940.2840.6940.461,811,700
03 Feb 202240.5841.1340.2340.9040.672,345,600
02 Feb 202240.0040.7439.4740.6740.442,970,500
01 Feb 202240.7840.9440.2240.3140.082,528,400
31 Jan 202239.9840.6839.4540.6140.383,644,600
28 Jan 202238.0540.1237.9640.1039.874,206,500
27 Jan 202238.0638.9638.0238.2538.033,281,500
26 Jan 202239.2039.5237.6038.0437.823,416,300
25 Jan 202238.8539.3238.0539.1638.944,510,000
24 Jan 202238.0039.1537.7839.0938.877,853,300
21 Jan 202237.9838.5137.4637.6937.474,201,400
20 Jan 202239.6940.3538.1438.1937.974,426,800
19 Jan 202239.9540.4539.3839.6639.433,804,000
18 Jan 202241.0441.4639.6839.9039.674,586,300
14 Jan 202239.9041.1039.6741.0240.784,080,600
13 Jan 202239.4540.4039.2840.0739.842,487,700
12 Jan 202239.0739.4538.9539.2939.061,622,400
11 Jan 202239.2039.4438.6338.9538.731,720,600
10 Jan 202239.2139.4938.5139.0338.812,904,500
07 Jan 202238.5739.1238.4439.0238.804,427,700
06 Jan 202237.8638.7837.7238.4338.212,716,700
05 Jan 202238.2338.5237.5237.6137.392,024,200
04 Jan 202237.8838.4237.7237.9737.754,720,500
03 Jan 202237.0838.1036.7537.6437.422,917,300
31 Dec 202137.6137.6636.8736.9036.691,621,400
30 Dec 202137.1637.7637.0937.5337.311,467,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...