FOX - Twenty-First Century Fox, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201845.1245.1244.6944.8344.834,069,400
Aug 16, 201844.9045.2344.7845.1245.124,486,600
Aug 15, 201844.6844.9444.5744.8044.804,270,100
Aug 14, 201844.8645.2344.7744.9744.973,641,900
Aug 13, 201845.0245.0544.5744.7144.713,401,300
Aug 10, 201844.9045.0744.6944.9244.922,786,600
Aug 09, 201844.9345.2544.5845.0645.062,969,400
Aug 08, 201844.8545.1144.6144.9644.964,047,200
Aug 07, 201845.2745.5145.0445.0645.063,238,100
Aug 06, 201844.8545.5844.7145.2745.272,693,400
Aug 03, 201844.6345.1044.5144.9244.924,918,100
Aug 02, 201844.4044.7644.3844.6644.663,092,400
Aug 01, 201844.2344.7144.1944.5344.533,798,800
Jul 31, 201844.6244.8244.3444.4244.426,004,800
Jul 30, 201844.6444.9744.4944.5344.537,504,400
Jul 27, 201845.0145.1044.6144.7144.719,269,600
Jul 26, 201845.1145.3244.9045.0945.094,753,600
Jul 25, 201844.9045.0144.2944.8744.874,011,300
Jul 24, 201845.5045.6844.8544.9144.913,458,200
Jul 23, 201845.5645.7345.4145.5445.542,855,300
Jul 20, 201845.9346.0345.4645.6945.694,487,800
Jul 19, 201845.6546.3345.4446.2046.207,608,100
Jul 18, 201846.1946.4646.0646.3246.322,490,600
Jul 17, 201846.0646.5246.0646.1946.192,869,600
Jul 16, 201847.2847.2845.9846.4146.416,315,900
Jul 13, 201846.8247.2546.6447.1947.193,610,700
Jul 12, 201847.4447.6646.8547.0447.044,815,600
Jul 11, 201848.8848.8846.8947.4047.407,261,300
Jul 10, 201849.1649.5149.0649.3449.342,730,300
Jul 09, 201848.5649.1448.0049.0849.083,926,000
Jul 06, 201848.1648.6048.0548.4348.435,647,600
Jul 05, 201848.4548.5147.8048.1748.174,693,800
Jul 03, 201849.0549.0547.8748.0348.032,839,200
Jul 02, 201849.0349.3348.3948.6748.675,626,600
Jun 29, 201849.2249.6549.0949.2749.274,479,900
Jun 28, 201848.5049.3748.5049.3349.335,817,000
Jun 27, 201848.0948.5847.5548.3048.3016,409,500
Jun 26, 201847.8848.2647.2247.4247.425,742,800
Jun 25, 201848.2548.3347.5747.8947.895,228,700
Jun 22, 201848.3148.7648.1948.3548.357,423,200
Jun 21, 201848.1148.8647.7548.0448.0411,376,900
Jun 20, 201847.3548.0246.9347.5047.5034,370,100
Jun 19, 201843.9244.8043.8244.2944.293,701,800
Jun 18, 201844.4344.6844.1544.3744.374,685,200
Jun 15, 201844.6244.8344.1844.5644.565,754,200
Jun 14, 201844.0544.4943.8344.4244.426,044,300
Jun 13, 201843.5243.7043.0843.4143.4111,241,000
Jun 12, 201840.0840.7440.0040.3940.393,999,400
Jun 11, 201839.4740.7439.3839.9239.923,622,600
Jun 08, 201839.0939.7839.0939.5539.551,865,300
Jun 07, 201838.8039.2438.6439.2339.232,622,900
Jun 06, 201838.7438.9538.6038.8538.853,811,100
Jun 05, 201838.5338.8438.3938.7438.742,277,900
Jun 04, 201838.3038.6738.3038.4438.442,600,100
Jun 01, 201838.2638.4738.0238.2738.272,543,300
May 31, 201838.3438.8437.9138.1738.172,044,000
May 30, 201838.5138.6938.0938.2538.252,064,600
May 29, 201838.1538.5037.9338.2538.252,745,000
May 25, 201838.4438.8238.3138.5238.522,496,100
May 24, 201838.4138.9238.0938.5038.502,301,600
May 23, 201837.8738.5337.8738.2438.242,480,900
May 22, 201837.5238.1337.5237.7437.741,847,100
May 21, 201837.3637.6437.3037.4537.452,059,900
May 18, 201837.4137.4137.0937.2737.273,188,100
May 17, 201837.6837.8937.2637.2837.282,606,400
May 16, 201837.3337.8037.3137.7137.712,193,800
May 15, 201836.9937.4236.9337.3537.351,783,800
May 14, 201837.3937.5437.0037.2937.291,968,000
May 11, 201837.4537.6037.1937.4837.481,334,800
May 10, 201837.4937.7437.2137.4637.462,458,600
May 09, 201837.5037.7437.1037.2437.242,387,500
May 08, 201838.3438.7137.3037.4537.455,004,100
May 07, 201837.3537.7037.1737.4837.481,865,000
May 04, 201836.1437.1935.9137.1637.164,802,400
May 03, 201836.0036.6135.2736.3336.336,757,100
May 02, 201836.0336.5335.7836.1336.136,719,400
May 01, 201835.8636.2135.6636.1236.121,531,700
Apr 30, 201836.1436.6036.0636.0736.073,560,600
Apr 27, 201835.6536.3535.4135.9935.992,043,300
Apr 26, 201836.2736.6735.8035.8435.842,080,100
Apr 25, 201835.6036.5535.3236.1336.134,157,000
Apr 24, 201836.1936.3635.3335.5235.521,948,600
Apr 23, 201836.1836.3135.8136.0336.031,585,700
Apr 20, 201836.5536.7636.0636.1836.182,231,700
Apr 19, 201836.7837.4036.5836.6836.681,850,900
Apr 18, 201837.0637.2436.7836.8236.822,042,300
Apr 17, 201836.8537.3636.6537.0937.092,862,600
Apr 16, 201836.7136.7736.3136.5136.512,700,300
Apr 13, 201836.1636.5936.0736.4136.412,925,600
Apr 12, 201835.7336.1935.6736.0736.074,255,500
Apr 11, 201835.2236.0535.2235.6535.654,626,200
Apr 10, 201835.7036.1235.3635.8035.804,201,300
Apr 09, 201835.4435.9735.2435.3335.333,798,500
Apr 06, 201835.7836.0635.0335.3435.344,951,900
Apr 05, 201835.8736.1035.4036.0036.004,682,700
Apr 04, 201835.2835.7934.9435.6735.674,941,500
Apr 03, 201835.8435.8435.1435.5935.594,470,000
Apr 02, 201836.1336.2935.2835.6835.683,668,100
Mar 29, 201835.7036.4635.4636.3736.375,445,700
Mar 28, 201836.2036.2835.4535.5035.505,972,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...