Twenty-First Century Fox (FOXA)

62.65
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 6:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Twenty-First Century Fox (FOXA)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202662.4863.5962.4862.654,110,66662.65
9/29/202662.8362.8861.8962.483,618,44962.48
9/28/202662.8163.7462.0063.062,963,38563.06
9/25/202663.6063.6062.6263.073,645,09863.07
9/24/202663.8064.3563.2663.844,093,18263.84
9/23/202664.1164.1163.0963.964,677,63863.96
9/22/202665.1065.3963.9064.255,078,76764.25
9/21/202664.7965.7464.5164.796,039,22564.79
9/18/202664.4164.9063.5764.4513,255,78564.45
9/17/202666.0766.2864.8864.984,197,25764.98
9/16/202667.4267.7265.5366.164,579,67366.16
9/15/202667.7568.4267.1267.574,587,19267.57
9/14/202666.9568.7466.7568.534,597,08468.53
9/11/202665.4366.0765.0965.942,990,02065.94
9/10/202663.8965.4962.9365.184,643,12465.18
9/09/202664.1465.2163.4763.867,425,55063.86
9/08/202665.0765.2663.7065.234,037,15665.23
9/04/202667.0767.5265.1765.424,823,06365.42
9/03/202668.2368.7267.1467.713,936,82367.71
9/02/202666.0568.1766.0167.524,715,23567.52
9/01/202667.1867.5865.8465.934,929,74665.64
8/31/202668.2868.2867.0167.356,264,17667.05
8/28/202667.6169.1167.4068.423,622,66068.12
8/27/202669.6069.6066.9867.225,373,29466.92
8/26/202670.3370.3369.2669.605,128,56369.29
8/25/202669.5070.4268.5670.334,267,91570.02
8/24/202669.1469.4568.4569.214,643,36968.91
8/21/202668.0569.5868.0568.545,733,75068.24
8/20/202668.4368.8967.8967.965,784,30967.66
8/19/202669.1969.3967.6267.966,080,86567.66
8/18/202669.6570.9569.0069.035,601,32568.73
8/17/202668.9169.7068.5069.196,651,45068.89
8/14/202667.5869.2567.1569.047,501,47568.74
8/13/202663.1465.4862.9065.453,734,75565.16
8/12/202661.6063.1161.3663.053,925,88862.77
8/11/202663.5063.7661.8862.144,871,35161.87
8/10/202662.7263.8461.9963.424,932,23463.14
8/07/202662.3864.2862.3864.036,692,87963.75
8/06/202660.0962.4859.4261.798,570,52761.52
8/05/202659.2759.4557.6958.687,346,11358.42
8/04/202658.0359.1557.0959.085,642,60058.82
8/03/202659.2560.2358.5558.703,766,76258.44
7/31/202658.9558.9557.7458.233,838,03457.97
7/30/202658.0758.8857.4658.822,909,39158.56
7/29/202658.2759.0157.7858.953,919,49458.69
7/28/202656.9058.2556.7557.722,417,11357.47
7/27/202655.9057.6755.7556.644,003,08756.39
7/24/202655.2555.8755.0555.312,491,88155.07
7/23/202656.6056.6054.4055.094,344,90054.85
7/22/202657.8357.8356.3456.452,656,26956.20
7/21/202656.9957.8556.8457.573,344,08957.32
7/20/202657.6058.9256.9157.485,263,91957.23
7/17/202657.3957.6756.3357.626,975,57557.37
7/16/202656.6756.9655.8256.814,792,90256.56
7/15/202655.0156.2454.8655.995,092,94855.74
7/14/202654.9155.5554.6754.873,280,63754.63
7/13/202654.7656.2054.3955.905,362,50755.65
7/10/202654.8855.4553.6054.123,898,17853.88
7/09/202652.8854.2352.8253.7412,454,54353.50
7/08/202655.2455.2452.9253.395,784,43553.16
7/07/202656.8056.8054.8454.925,799,24854.68
7/06/202656.5756.6955.0455.876,497,58655.62
7/02/202654.3856.6353.9556.489,122,16656.23
7/01/202653.7355.0153.1154.139,095,64353.89