Fox Corp Cl B (NQ: FOX )

28.62 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 34.85 34.86 33.41 33.62 3,848,416 -1.28(-3.67%)
Jan 30, 2018 35.39 35.46 34.87 34.90 2,462,418 -0.24(-0.68%)
Jan 29, 2018 35.10 35.49 35.10 35.14 2,620,409 -0.17(-0.47%)
Jan 26, 2018 34.89 35.40 34.49 35.30 2,725,699 +0.54(+1.56%)
Jan 25, 2018 34.56 34.86 34.45 34.76 2,785,037 +0.22(+0.64%)
Jan 24, 2018 34.41 34.98 34.29 34.54 2,788,714 +0.28(+0.81%)
Jan 23, 2018 33.74 34.38 33.71 34.26 4,196,455 +0.21(+0.62%)
Jan 22, 2018 33.58 34.15 33.16 34.05 3,892,454 +0.64(+1.93%)
Jan 19, 2018 32.81 33.41 32.77 33.41 6,031,797 +0.49(+1.48%)
Jan 18, 2018 33.57 33.57 32.84 32.92 3,827,220 -0.70(-2.08%)
Jan 17, 2018 33.28 33.66 33.03 33.62 3,289,888 +0.64(+1.96%)
Jan 16, 2018 33.63 33.65 32.94 32.97 3,414,621 -0.53(-1.59%)
Jan 12, 2018 33.51 33.51 33.51 0 +0.53(+1.59%)
Jan 11, 2018 32.52 33.09 32.52 32.98 2,943,678 +0.44(+1.36%)
Jan 10, 2018 32.31 32.54 7,484,155 -0.79(-2.38%)
Jan 09, 2018 33.00 33.51 33.00 33.33 4,400,433 +0.30(+0.92%)
Jan 08, 2018 33.29 33.34 32.71 33.03 4,831,666 -0.46(-1.38%)
Jan 05, 2018 33.53 33.57 33.04 33.49 5,078,485 +0.17(+0.50%)
Jan 04, 2018 33.31 33.37 32.96 33.32 2,901,702 +0.22(+0.67%)
Jan 03, 2018 32.59 33.39 32.59 33.10 3,528,160 +0.53(+1.61%)
Jan 02, 2018 31.67 32.59 31.43 32.58 3,352,650 +1.14(+3.63%)
Dec 29, 2017 31.43 31.43 31.43 0 +0.04(+0.12%)
Dec 28, 2017 31.49 31.54 31.31 31.40 1,487,180 -0.06(-0.18%)
Dec 27, 2017 31.56 31.61 31.36 31.45 1,651,935 -0.03(-0.09%)
Dec 26, 2017 32.10 32.18 31.46 31.48 1,632,233 -0.51(-1.58%)
Dec 22, 2017 31.66 32.09 31.66 31.99 1,699,960 +0.18(+0.55%)
Dec 21, 2017 31.13 32.07 31.01 31.81 3,970,276 +0.62(+1.98%)
Dec 20, 2017 31.60 31.84 31.16 31.19 6,118,773 -0.47(-1.48%)
Dec 19, 2017 31.92 32.08 31.57 31.66 6,027,733 -0.12(-0.38%)
Dec 18, 2017 31.65 32.09 31.42 31.78 7,232,873 +0.26(+0.82%)
Dec 15, 2017 31.62 32.56 31.46 31.53 11,217,135 +0.00(+0.00%)
Dec 14, 2017 29.71 31.67 29.55 31.53 19,771,722 +1.73(+5.81%)
Dec 13, 2017 30.94 30.94 29.54 29.79 8,130,239 -1.16(-3.75%)
Dec 12, 2017 30.83 31.05 30.35 30.95 6,549,531 +0.30(+0.99%)
Dec 11, 2017 30.44 30.72 30.18 30.65 4,017,470 +0.28(+0.91%)
Dec 08, 2017 31.34 31.42 30.31 30.37 6,176,601 -0.74(-2.37%)
Dec 07, 2017 30.19 31.64 30.01 31.11 11,924,349 +0.99(+3.27%)
Dec 06, 2017 29.99 30.62 29.55 30.13 4,599,382 +0.20(+0.68%)
Dec 05, 2017 29.50 31.04 29.50 29.92 6,944,990 +0.16(+0.53%)
Dec 04, 2017 29.29 30.58 29.29 29.77 4,675,124 +0.77(+2.67%)
Dec 01, 2017 28.23 29.11 28.11 28.99 5,577,071 +0.29(+1.03%)
Nov 30, 2017 28.56 28.98 28.14 28.70 3,904,416 -0.14(-0.48%)
Nov 29, 2017 27.84 29.10 27.84 28.84 4,324,159 +1.04(+3.75%)
Nov 28, 2017 27.47 27.85 27.30 27.79 2,256,956 +0.43(+1.58%)
Nov 27, 2017 27.38 27.54 27.33 27.36 3,171,748 -0.07(-0.27%)
Nov 24, 2017 27.34 27.72 27.34 27.44 794,805 -0.15(-0.53%)
Nov 22, 2017 27.66 27.79 27.48 27.58 2,954,474 -0.15(-0.53%)
Nov 21, 2017 27.57 27.90 27.31 27.73 2,871,275 +0.18(+0.67%)
Nov 20, 2017 28.05 28.49 27.36 27.55 3,543,694 -0.53(-1.90%)
Nov 17, 2017 28.05 28.31 27.25 28.08 6,307,585 +1.73(+6.57%)
Nov 16, 2017 25.39 26.48 25.39 26.35 3,652,643 +0.60(+2.33%)
Nov 15, 2017 25.11 25.80 24.75 25.75 3,221,727 +0.59(+2.34%)
Nov 14, 2017 25.48 25.58 24.96 25.16 2,607,824 -0.47(-1.83%)
Nov 13, 2017 25.65 25.83 25.32 25.63 1,620,099 -0.23(-0.89%)
Nov 10, 2017 25.97 26.87 25.78 25.86 4,947,091 -0.06(-0.21%)
Nov 09, 2017 24.65 26.68 24.48 25.92 5,730,078 +0.72(+2.85%)
Nov 08, 2017 24.73 25.23 24.63 25.20 6,178,859 +0.29(+1.15%)
Nov 07, 2017 24.60 25.58 24.60 24.91 7,208,345 +0.39(+1.58%)
Nov 06, 2017 22.41 24.73 22.39 24.52 13,181,358 +2.02(+8.96%)
Nov 03, 2017 23.08 23.22 22.47 22.51 3,580,145 -0.66(-2.86%)
Nov 02, 2017 23.38 23.51 22.95 23.17 3,213,784 -0.21(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.