Fox Corp Cl B (NQ: FOX )

36.31 USD +0.63 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 35.50 36.56 35.50 36.31 812,426 +0.63(+1.77%)
Sep 23, 2021 35.39 36.12 35.39 35.68 801,550 +0.26(+0.73%)
Sep 22, 2021 34.71 35.84 34.71 35.42 947,725 +0.94(+2.73%)
Sep 21, 2021 34.73 35.17 34.24 34.48 1,097,904 -0.05(-0.14%)
Sep 20, 2021 34.90 34.90 33.98 34.53 1,016,939 -0.57(-1.62%)
Sep 17, 2021 34.63 35.58 34.60 35.10 2,712,219 +0.41(+1.18%)
Sep 16, 2021 34.05 34.85 33.87 34.69 980,674 +0.61(+1.79%)
Sep 15, 2021 32.78 34.17 32.64 34.08 1,097,365 +1.23(+3.74%)
Sep 14, 2021 33.90 33.90 32.78 32.85 879,944 -0.88(-2.61%)
Sep 13, 2021 33.58 33.88 33.34 33.73 919,233 +0.43(+1.29%)
Sep 10, 2021 33.71 33.85 33.17 33.30 699,617 -0.37(-1.10%)
Sep 09, 2021 33.36 33.78 33.14 33.67 1,000,015 +0.37(+1.11%)
Sep 08, 2021 33.95 34.35 33.29 33.30 962,792 -0.74(-2.17%)
Sep 07, 2021 34.00 34.42 33.83 34.04 1,172,905 -0.09(-0.26%)
Sep 03, 2021 34.35 34.43 33.83 34.13 752,659 -0.39(-1.13%)
Sep 02, 2021 34.39 34.69 34.24 34.52 907,714 +0.28(+0.82%)
Sep 01, 2021 34.66 34.77 34.16 34.24 1,067,643 -0.39(-1.13%)
Aug 31, 2021 34.09 34.80 34.07 34.63 1,145,507 +0.31(+0.90%)
Aug 30, 2021 34.52 34.57 34.13 34.32 568,498 -0.21(-0.61%)
Aug 27, 2021 33.82 34.58 33.82 34.53 527,346 +0.53(+1.56%)
Aug 26, 2021 34.24 34.45 34.00 34.00 718,495 -0.29(-0.85%)
Aug 25, 2021 34.29 34.60 34.00 34.29 622,190 +0.05(+0.15%)
Aug 24, 2021 34.29 34.53 34.13 34.24 612,522 -0.08(-0.23%)
Aug 23, 2021 34.10 34.44 33.95 34.32 655,133 +0.31(+0.91%)
Aug 20, 2021 33.30 34.15 33.27 34.01 573,078 +0.55(+1.64%)
Aug 19, 2021 33.73 33.83 33.25 33.46 599,389 -0.35(-1.04%)
Aug 18, 2021 34.00 34.70 33.78 33.81 778,616 -0.27(-0.79%)
Aug 17, 2021 33.77 34.25 33.68 34.08 508,430 -0.17(-0.50%)
Aug 16, 2021 33.95 34.41 33.59 34.25 665,213 +0.18(+0.53%)
Aug 13, 2021 34.29 34.49 34.01 34.07 860,870 -0.08(-0.23%)
Aug 12, 2021 34.47 34.61 33.88 34.15 912,997 -0.39(-1.13%)
Aug 11, 2021 34.03 34.62 33.80 34.54 2,133,815 +0.54(+1.59%)
Aug 10, 2021 33.45 34.10 33.24 34.00 1,240,055 +0.50(+1.49%)
Aug 09, 2021 33.61 33.66 33.32 33.50 1,183,375 -0.24(-0.71%)
Aug 06, 2021 34.23 34.51 33.67 33.74 1,236,505 -0.55(-1.60%)
Aug 05, 2021 33.38 34.86 33.18 34.29 2,500,707 +1.65(+5.06%)
Aug 04, 2021 32.67 33.03 32.38 32.64 893,795 -0.18(-0.55%)
Aug 03, 2021 33.38 33.38 31.87 32.82 968,953 -0.47(-1.41%)
Aug 02, 2021 33.29 33.54 33.23 33.29 912,941 +0.05(+0.15%)
Jul 30, 2021 33.67 33.83 33.14 33.24 1,921,152 -0.70(-2.06%)
Jul 29, 2021 34.16 34.60 33.92 33.94 1,313,569 -0.08(-0.24%)
Jul 28, 2021 33.97 34.32 33.32 34.02 951,712 +0.06(+0.18%)
Jul 27, 2021 34.12 34.28 33.85 33.96 694,260 -0.36(-1.05%)
Jul 26, 2021 33.79 34.62 33.79 34.32 815,017 +0.31(+0.91%)
Jul 23, 2021 33.83 34.09 33.52 34.01 515,191 +0.26(+0.77%)
Jul 22, 2021 33.95 33.95 33.18 33.75 774,822 -0.13(-0.38%)
Jul 21, 2021 32.87 34.16 32.78 33.88 1,716,059 +1.01(+3.07%)
Jul 20, 2021 32.60 33.00 32.37 32.87 2,184,657 +0.27(+0.83%)
Jul 19, 2021 32.95 33.19 32.40 32.60 2,828,256 -0.77(-2.31%)
Jul 16, 2021 33.88 33.95 33.31 33.37 1,377,957 -0.51(-1.51%)
Jul 15, 2021 34.21 34.57 33.77 33.88 1,279,483 -0.50(-1.45%)
Jul 14, 2021 33.96 34.49 33.96 34.38 659,593 +0.41(+1.21%)
Jul 13, 2021 34.97 34.98 33.91 33.97 1,134,221 -0.93(-2.66%)
Jul 12, 2021 34.41 34.91 34.03 34.90 721,937 +0.39(+1.13%)
Jul 09, 2021 33.80 34.63 33.75 34.51 790,231 +0.70(+2.07%)
Jul 08, 2021 34.38 34.38 33.58 33.81 906,010 -0.69(-2.00%)
Jul 07, 2021 34.68 35.00 34.20 34.50 1,004,561 -0.23(-0.66%)
Jul 06, 2021 35.23 35.49 34.01 34.73 1,182,438 -0.64(-1.81%)
Jul 02, 2021 35.71 35.71 35.23 35.37 529,194 -0.19(-0.53%)
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.