FOXA - Twenty-First Century Fox, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201950.6350.8650.3450.7250.7235,816,047
Feb 20, 201950.6550.7950.5050.7750.7712,159,900
Feb 19, 201950.4350.6350.2650.5350.538,661,200
Feb 15, 201950.2550.4350.0650.4050.409,863,300
Feb 14, 201949.5750.0549.5550.0050.0014,396,000
Feb 13, 201949.6349.7649.5949.6549.657,886,700
Feb 12, 201949.6149.6549.5049.5449.544,785,000
Feb 11, 201949.7149.7549.5049.5549.555,536,000
Feb 08, 201949.3049.6949.3049.6849.6810,081,700
Feb 07, 201949.3049.5149.2349.5049.505,424,200
Feb 06, 201949.3349.4949.2849.4349.437,159,000
Feb 05, 201949.3249.4149.2349.2849.286,180,000
Feb 04, 201949.2149.3549.1749.2949.294,278,100
Feb 01, 201949.3049.3549.1449.2949.297,514,200
Jan 31, 201949.0749.3149.0149.3149.3111,523,000
Jan 30, 201949.0849.1648.7849.0449.049,866,700
Jan 29, 201949.2849.3548.9949.1049.1012,028,300
Jan 28, 201949.1349.2449.0249.2149.2110,299,900
Jan 25, 201949.0149.2448.9049.2449.246,786,100
Jan 24, 201948.6348.9348.5448.9048.909,415,200
Jan 23, 201948.7048.9248.4948.6548.6511,872,900
Jan 22, 201948.5048.8848.4648.5648.568,002,000
Jan 18, 201948.7248.7648.3348.7448.748,750,000
Jan 17, 201948.1948.5948.0948.3948.3910,981,400
Jan 16, 201948.5648.6748.3248.3648.3610,671,800
Jan 15, 201948.7648.8248.4348.6048.6010,494,000
Jan 14, 201948.5148.8548.5148.6748.679,200,300
Jan 11, 201948.6448.9448.6048.7548.757,629,100
Jan 10, 201948.5348.9648.4748.8548.855,457,000
Jan 09, 201948.4448.8948.4048.7848.786,087,500
Jan 08, 201948.5048.7148.3348.6148.617,530,200
Jan 07, 201947.9548.3247.8148.1848.185,502,000
Jan 04, 201947.7148.3347.5848.0648.0610,487,000
Jan 03, 201947.6647.9247.1447.4847.4811,035,300
Jan 02, 201947.6548.0747.5847.7947.797,061,400
Dec 31, 201848.1448.3247.6548.1248.124,670,800
Dec 28, 201848.1748.5047.7047.9747.976,448,100
Dec 27, 201847.3348.1047.0548.0148.017,537,400
Dec 26, 201846.5847.8846.5247.8647.869,231,800
Dec 24, 201847.0047.1946.3346.3546.355,720,000
Dec 21, 201848.0848.4646.8346.9046.9019,204,500
Dec 20, 201848.5248.6647.6948.0048.0015,912,400
Dec 19, 201848.9349.3648.3048.5248.5215,083,600
Dec 18, 201849.0649.1448.5548.7848.7811,205,000
Dec 17, 201849.0849.3348.7748.9548.9511,907,200
Dec 14, 201848.9049.3448.9049.0649.0610,875,400
Dec 13, 201849.2549.3749.0849.1449.1412,255,700
Dec 12, 201849.5949.6149.0649.1349.1313,710,500
Dec 11, 201849.6449.6649.1949.2449.246,527,400
Dec 10, 201849.2149.4148.9349.3549.3510,856,700
Dec 07, 201849.4149.5349.1549.2649.2612,879,600
Dec 06, 201849.0249.5048.9549.5049.5014,145,100
Dec 04, 201849.6949.7348.9049.1249.1218,515,900
Dec 03, 201849.5049.7249.1749.6649.6620,825,900
Nov 30, 201849.5249.7149.3549.4749.4714,858,900
Nov 29, 201849.3549.7349.3449.5349.5317,550,900
Nov 28, 201849.0549.5749.0549.4849.4814,582,800
Nov 27, 201848.7749.2448.7749.1049.1011,316,400
Nov 26, 201849.2649.2648.6648.8748.879,644,500
Nov 23, 201848.7549.1148.6448.9448.944,965,600
Nov 21, 201848.6449.2648.4848.8648.868,931,000
Nov 20, 201848.8949.1148.3648.5748.5719,834,100
Nov 19, 201848.1550.0047.9048.9148.9133,864,700
Nov 16, 201848.1048.4147.8848.1648.1610,768,100
Nov 15, 201847.6048.3747.5048.2748.278,082,300
Nov 14, 201847.8848.2947.7047.9347.9310,433,600
Nov 13, 201848.1948.3247.6947.7247.726,429,700
Nov 12, 201848.1648.4247.8948.0748.076,396,500
Nov 09, 201847.9348.5847.8948.1648.1611,023,800
Nov 08, 201847.5547.9947.5147.8447.8410,325,800
Nov 07, 201847.4047.6446.9247.5547.557,893,300
Nov 06, 201846.6347.2146.6047.1647.166,221,200
Nov 05, 201846.7146.9046.5346.8746.875,394,800
Nov 02, 201846.8047.0646.3246.5446.5412,395,100
Nov 01, 201845.5146.9545.3846.5446.5425,483,300
Oct 31, 201845.8345.8945.3145.5245.527,395,000
Oct 30, 201845.5645.8545.0845.6845.687,054,600
Oct 29, 201845.6345.9044.9245.4145.4110,783,500
Oct 26, 201844.7545.3844.5745.1445.1411,641,700
Oct 25, 201844.9645.4344.8945.2645.266,908,400
Oct 24, 201845.6645.8144.6544.7144.7112,847,600
Oct 23, 201845.6045.8645.2545.6345.6313,594,100
Oct 22, 201845.8746.0945.5745.7245.7210,269,100
Oct 19, 201846.0746.1145.4545.8445.8411,752,600
Oct 18, 201845.8745.9945.5345.8145.819,143,400
Oct 17, 201845.8646.0545.4645.8345.836,122,000
Oct 16, 201845.6046.0345.5845.9545.956,584,300
Oct 15, 201845.4545.8745.2845.5245.526,330,300
Oct 12, 201845.3045.5044.9745.3645.367,426,000
Oct 11, 201844.8345.3044.4145.1145.1115,560,100
Oct 10, 201845.5145.5744.6244.6244.627,657,300
Oct 09, 201845.7945.9045.3645.5045.508,323,400
Oct 08, 201845.9846.2645.4045.7245.727,903,900
Oct 05, 201846.7346.7845.8946.1146.116,374,800
Oct 04, 201846.6746.8846.3646.6146.617,675,400
Oct 03, 201846.5946.8846.5146.8446.848,657,000
Oct 02, 201846.0946.5846.0946.5546.5512,029,900
Oct 01, 201846.4146.4145.9046.2146.217,143,500
Sep 28, 201845.7546.4445.2246.3346.338,310,800
Sep 27, 201845.7246.1745.5245.8445.846,593,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...