FOX - Twenty-First Century Fox, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201847.7547.9547.3847.7347.733,845,500
Nov 15, 201847.1547.9147.0147.7947.794,864,900
Nov 14, 201847.4147.8147.3247.4347.434,711,000
Nov 13, 201847.6547.8547.2247.2847.283,244,000
Nov 12, 201847.7547.9547.4847.5947.592,975,600
Nov 09, 201847.6348.1647.4947.7147.715,183,900
Nov 08, 201847.1847.5947.0847.4747.473,295,900
Nov 07, 201847.0047.2646.5547.1647.162,500,400
Nov 06, 201846.1746.8246.1746.7846.782,833,500
Nov 05, 201846.4446.5146.1346.4146.413,186,600
Nov 02, 201846.5546.7145.9646.0846.087,151,000
Nov 01, 201845.1446.5445.0346.2046.207,260,100
Oct 31, 201845.4945.5744.9845.1845.184,151,400
Oct 30, 201845.3745.4144.7545.2945.294,216,500
Oct 29, 201845.2645.5744.5845.2145.215,608,100
Oct 26, 201844.2445.0344.1344.8044.808,451,400
Oct 25, 201844.7145.0444.5844.7944.794,956,100
Oct 24, 201845.3045.5144.2444.2944.295,938,700
Oct 23, 201845.3245.5944.9845.3745.374,249,500
Oct 22, 201845.5245.7845.3045.4445.443,755,100
Oct 19, 201845.5445.7745.1545.5345.533,928,500
Oct 18, 201845.4945.6245.1645.4345.433,871,800
Oct 17, 201845.4645.6745.0645.4645.462,773,500
Oct 16, 201845.3145.6145.1845.5645.562,562,900
Oct 15, 201844.9945.4844.8845.1345.132,698,600
Oct 12, 201845.0545.0844.6344.9444.943,885,000
Oct 11, 201844.4245.0044.1444.7944.795,856,000
Oct 10, 201845.0645.3244.3644.4044.403,483,500
Oct 09, 201845.6245.6645.1345.2645.264,233,000
Oct 08, 201845.6545.9545.1345.4745.472,759,200
Oct 05, 201846.3946.4745.5945.8345.834,152,000
Oct 04, 201846.4146.5546.0546.2746.273,727,400
Oct 03, 201846.2246.5546.1446.5146.513,142,000
Oct 02, 201845.7346.3045.7346.1846.183,227,000
Oct 01, 201845.8245.9545.4845.8445.843,674,500
Sep 28, 201845.5046.0045.2145.8245.823,758,900
Sep 27, 201845.3645.7745.1445.4945.494,509,300
Sep 26, 201844.9045.6644.6645.2645.265,809,500
Sep 25, 201844.6145.0144.5944.8144.816,209,900
Sep 24, 201844.0444.6844.0444.6544.653,759,700
Sep 21, 201844.3744.3743.8143.8943.8914,400,100
Sep 20, 201844.3644.4644.1744.2044.204,185,700
Sep 19, 201844.1244.3844.1144.2644.263,040,500
Sep 18, 201844.3344.5044.1444.1644.163,506,700
Sep 17, 201844.4444.5344.2244.3444.342,865,500
Sep 14, 201844.4844.5444.3244.4244.422,995,700
Sep 13, 201844.4144.4444.2444.3844.383,132,700
Sep 12, 201844.2844.4344.1244.2144.212,516,100
Sep 11, 201844.1944.4444.1044.3144.313,152,600
Sep 11, 20180.18 Dividend
Sep 10, 201844.8244.9244.3844.4544.273,928,400
Sep 07, 201844.8044.9344.7044.7444.562,352,000
Sep 06, 201844.7145.0044.5944.8844.703,886,100
Sep 05, 201844.7344.9644.6444.7244.544,820,600
Sep 04, 201844.8044.9444.6844.8744.693,911,200
Aug 31, 201844.6144.9444.5844.9044.722,947,200
Aug 30, 201844.8845.0344.5544.7344.555,611,500
Aug 29, 201844.6445.0844.5545.0144.833,758,400
Aug 28, 201844.6644.7944.5444.6044.427,508,200
Aug 27, 201844.6544.7744.5544.6144.432,943,200
Aug 24, 201844.7144.7844.5244.5844.404,312,400
Aug 23, 201844.7244.9744.5944.6644.483,002,800
Aug 22, 201844.7544.9544.6844.7544.574,231,600
Aug 21, 201844.7845.0544.7444.8444.664,382,700
Aug 20, 201844.8344.9744.7244.7944.612,686,200
Aug 17, 201845.1245.1244.6944.8344.654,069,400
Aug 16, 201844.9045.2344.7845.1244.944,486,600
Aug 15, 201844.6844.9444.5744.8044.624,270,100
Aug 14, 201844.8645.2344.7744.9744.793,641,900
Aug 13, 201845.0245.0544.5744.7144.533,401,300
Aug 10, 201844.9045.0744.6944.9244.742,786,600
Aug 09, 201844.9345.2544.5845.0644.882,969,400
Aug 08, 201844.8545.1144.6144.9644.784,047,200
Aug 07, 201845.2745.5145.0445.0644.883,238,100
Aug 06, 201844.8545.5844.7145.2745.092,693,400
Aug 03, 201844.6345.1044.5144.9244.744,918,100
Aug 02, 201844.4044.7644.3844.6644.483,092,400
Aug 01, 201844.2344.7144.1944.5344.353,798,800
Jul 31, 201844.6244.8244.3444.4244.246,004,800
Jul 30, 201844.6444.9744.4944.5344.357,504,400
Jul 27, 201845.0145.1044.6144.7144.539,269,600
Jul 26, 201845.1145.3244.9045.0944.914,753,600
Jul 25, 201844.9045.0144.2944.8744.694,011,300
Jul 24, 201845.5045.6844.8544.9144.733,458,200
Jul 23, 201845.5645.7345.4145.5445.362,855,300
Jul 20, 201845.9346.0345.4645.6945.504,487,800
Jul 19, 201845.6546.3345.4446.2046.017,608,100
Jul 18, 201846.1946.4646.0646.3246.132,490,600
Jul 17, 201846.0646.5246.0646.1946.002,869,600
Jul 16, 201847.2847.2845.9846.4146.226,315,900
Jul 13, 201846.8247.2546.6447.1947.003,610,700
Jul 12, 201847.4447.6646.8547.0446.854,815,600
Jul 11, 201848.8848.8846.8947.4047.217,261,300
Jul 10, 201849.1649.5149.0649.3449.142,730,300
Jul 09, 201848.5649.1448.0049.0848.883,926,000
Jul 06, 201848.1648.6048.0548.4348.235,647,600
Jul 05, 201848.4548.5147.8048.1747.974,693,800
Jul 03, 201849.0549.0547.8748.0347.842,839,200
Jul 02, 201849.0349.3348.3948.6748.475,626,600
Jun 29, 201849.2249.6549.0949.2749.074,479,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...