Skip to main content

Fox Corp Cl B (NQ: FOX )

28.43 -0.17 (-0.59%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.59 32.88 32.32 32.66 566,245 -0.05(-0.14%)
Nov 27, 2019 32.96 33.04 32.58 32.71 810,972 -0.15(-0.45%)
Nov 26, 2019 32.57 32.95 32.47 32.86 1,591,105 +0.32(+0.97%)
Nov 25, 2019 32.57 32.68 32.29 32.54 1,187,515 -0.02(-0.07%)
Nov 22, 2019 32.46 32.84 32.45 32.56 1,220,957 +0.09(+0.27%)
Nov 21, 2019 32.68 33.08 32.39 32.47 1,062,565 -0.20(-0.60%)
Nov 20, 2019 32.86 33.19 32.59 32.67 1,658,948 -0.41(-1.24%)
Nov 19, 2019 32.37 33.13 32.18 33.08 1,393,985 +0.91(+2.81%)
Nov 18, 2019 31.35 32.19 31.33 32.18 1,439,815 +0.81(+2.57%)
Nov 15, 2019 31.51 31.72 31.18 31.37 1,801,876 +0.14(+0.43%)
Nov 14, 2019 31.24 31.54 31.07 31.23 1,340,174 -0.11(-0.36%)
Nov 13, 2019 31.40 31.71 31.25 31.34 1,065,533 -0.22(-0.71%)
Nov 12, 2019 31.94 32.09 31.52 31.57 1,066,615 -0.38(-1.20%)
Nov 11, 2019 31.97 32.05 31.69 31.95 823,422 -0.20(-0.61%)
Nov 08, 2019 31.88 32.23 31.66 32.15 1,661,680 +0.17(+0.53%)
Nov 07, 2019 30.95 31.99 30.57 31.98 2,925,812 +1.79(+5.94%)
Nov 06, 2019 30.05 30.31 29.57 30.19 1,531,752 +0.17(+0.56%)
Nov 05, 2019 29.78 30.30 29.78 30.02 2,452,214 +0.23(+0.78%)
Nov 04, 2019 29.92 29.92 29.63 29.78 1,565,233 +0.04(+0.13%)
Nov 01, 2019 29.28 29.84 29.11 29.75 3,209,726 +0.58(+1.98%)
Oct 31, 2019 29.10 29.19 28.89 29.17 1,640,491 -0.11(-0.38%)
Oct 30, 2019 29.86 29.93 29.22 29.28 1,283,222 -0.64(-2.15%)
Oct 29, 2019 30.03 30.07 29.73 29.92 1,209,778 -0.15(-0.50%)
Oct 28, 2019 29.62 30.49 29.62 30.07 2,285,094 +0.48(+1.61%)
Oct 25, 2019 29.52 29.93 29.52 29.60 1,373,148 +0.09(+0.32%)
Oct 24, 2019 30.40 30.56 29.13 29.50 1,559,685 -0.94(-3.10%)
Oct 23, 2019 30.69 30.82 30.34 30.45 969,333 -0.15(-0.49%)
Oct 22, 2019 30.03 30.68 29.81 30.60 1,631,610 +0.63(+2.12%)
Oct 21, 2019 29.61 30.02 29.48 29.96 1,753,023 +0.53(+1.79%)
Oct 18, 2019 29.53 29.94 29.39 29.43 2,628,057 +0.03(+0.11%)
Oct 17, 2019 29.41 29.62 29.08 29.40 2,193,049 -0.08(-0.28%)
Oct 16, 2019 29.27 29.50 29.19 29.49 1,242,437 +0.13(+0.45%)
Oct 15, 2019 28.96 29.42 28.76 29.36 1,230,500 +0.40(+1.39%)
Oct 14, 2019 29.00 29.07 28.71 28.95 1,262,468 -0.14(-0.48%)
Oct 11, 2019 28.62 29.39 28.60 29.09 1,683,314 +0.69(+2.42%)
Oct 10, 2019 28.22 28.51 28.06 28.41 1,250,254 +0.16(+0.58%)
Oct 09, 2019 28.21 28.39 27.95 28.24 1,229,099 +0.20(+0.72%)
Oct 08, 2019 28.21 28.21 27.65 28.04 1,322,607 -0.42(-1.49%)
Oct 07, 2019 28.49 28.98 28.46 28.47 1,030,917 +0.00(+0.02%)
Oct 04, 2019 28.48 28.74 28.33 28.46 1,069,837 +0.09(+0.31%)
Oct 03, 2019 28.24 28.41 27.70 28.37 1,150,379 +0.07(+0.26%)
Oct 02, 2019 28.94 29.13 28.25 28.30 1,203,688 -0.81(-2.79%)
Oct 01, 2019 29.60 29.89 29.07 29.11 943,267 -0.34(-1.14%)
Sep 30, 2019 29.58 29.74 29.26 29.45 762,661 +0.06(+0.19%)
Sep 27, 2019 29.42 29.61 29.07 29.39 932,533 +0.01(+0.03%)
Sep 26, 2019 29.93 29.93 29.27 29.38 1,411,860 -1.04(-3.41%)
Sep 25, 2019 29.39 30.42 29.39 30.42 1,563,097 +0.98(+3.33%)
Sep 24, 2019 30.18 30.20 29.32 29.44 1,294,478 -0.61(-2.02%)
Sep 23, 2019 30.03 30.20 29.77 30.05 915,767 +0.09(+0.31%)
Sep 20, 2019 29.78 30.16 29.53 29.95 1,712,232 +0.10(+0.34%)
Sep 19, 2019 30.41 30.49 29.78 29.85 680,337 -0.49(-1.63%)
Sep 18, 2019 30.51 30.66 29.91 30.34 1,298,930 -0.30(-0.98%)
Sep 17, 2019 31.24 31.24 30.55 30.64 953,890 -0.63(-2.00%)
Sep 16, 2019 31.30 31.43 31.14 31.27 699,439 -0.21(-0.65%)
Sep 13, 2019 31.45 31.82 31.23 31.47 1,005,362 +0.01(+0.03%)
Sep 12, 2019 31.86 31.86 31.36 31.47 1,242,064 -0.25(-0.79%)
Sep 11, 2019 31.84 31.96 31.39 31.72 1,150,078 -0.23(-0.73%)
Sep 10, 2019 31.52 32.14 31.52 31.95 1,522,785 +0.21(+0.68%)
Sep 09, 2019 31.45 31.76 31.10 31.74 848,816 +0.11(+0.35%)
Sep 06, 2019 31.70 32.07 31.49 31.62 937,245 -0.04(-0.12%)
Sep 05, 2019 31.30 31.77 31.03 31.66 1,033,853 +0.65(+2.11%)
Sep 04, 2019 30.49 31.05 30.38 31.01 1,040,019 +0.73(+2.41%)
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.