Fox Corp Cl B (NQ: FOX )

30.39 USD +0.05 (+0.16%)
Official Closing Price Updated: 7:35 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 30.20 30.66 29.87 30.39 3,611,700 +0.05(+0.16%)
Jan 14, 2021 29.35 30.55 29.05 30.34 5,169,042 +1.03(+3.51%)
Jan 13, 2021 28.99 29.39 28.67 29.31 1,304,435 +0.13(+0.45%)
Jan 12, 2021 29.67 29.89 29.03 29.18 1,251,114 -0.52(-1.75%)
Jan 11, 2021 29.34 29.93 29.24 29.70 1,206,998 +0.08(+0.27%)
Jan 08, 2021 30.23 30.40 29.15 29.62 1,838,600 -0.61(-2.02%)
Jan 07, 2021 31.02 31.41 30.20 30.23 2,343,476 -1.23(-3.91%)
Jan 06, 2021 29.41 31.60 29.41 31.46 1,768,021 +2.45(+8.43%)
Jan 05, 2021 28.45 29.17 28.39 29.01 833,679 +0.60(+2.13%)
Jan 04, 2021 29.01 29.38 28.15 28.41 1,237,057 -0.47(-1.63%)
Dec 31, 2020 28.88 28.88 28.88 756,328 +0.18(+0.63%)
Dec 30, 2020 28.95 29.23 28.70 28.70 756,328 -0.08(-0.30%)
Dec 29, 2020 29.04 29.05 28.62 28.79 694,458 -0.09(-0.33%)
Dec 28, 2020 28.13 28.98 28.00 28.88 1,022,250 +0.88(+3.14%)
Dec 24, 2020 27.75 28.13 27.75 28.00 475,900 +0.25(+0.90%)
Dec 23, 2020 27.08 27.84 27.03 27.75 1,062,971 +0.77(+2.85%)
Dec 22, 2020 27.31 27.44 26.89 26.98 1,208,441 -0.41(-1.50%)
Dec 21, 2020 27.47 27.59 27.02 27.39 1,257,700 -0.40(-1.44%)
Dec 18, 2020 28.10 28.42 27.64 27.79 2,945,700 -0.37(-1.31%)
Dec 17, 2020 28.30 28.31 27.57 28.16 2,069,157 +0.05(+0.18%)
Dec 16, 2020 28.26 28.44 28.00 28.11 976,628 -0.10(-0.35%)
Dec 15, 2020 28.47 28.49 27.62 28.21 1,245,260 -0.13(-0.46%)
Dec 14, 2020 29.09 29.19 28.32 28.34 1,087,270 -0.38(-1.32%)
Dec 11, 2020 28.42 28.77 28.17 28.72 1,453,400 +0.04(+0.12%)
Dec 10, 2020 28.46 28.79 28.35 28.68 981,132 -0.05(-0.16%)
Dec 09, 2020 29.05 29.16 28.58 28.73 1,601,749 -0.17(-0.59%)
Dec 08, 2020 29.22 29.37 28.76 28.90 1,573,628 -0.41(-1.40%)
Dec 07, 2020 29.01 29.44 28.92 29.31 2,001,114 +0.05(+0.19%)
Dec 04, 2020 30.02 30.02 29.19 29.25 1,831,100 -0.52(-1.73%)
Dec 03, 2020 30.10 30.41 29.70 29.77 1,142,047 -0.28(-0.93%)
Dec 02, 2020 29.71 30.07 29.26 30.05 1,101,137 +0.35(+1.18%)
Dec 01, 2020 28.65 30.04 28.58 29.70 1,436,639 +1.32(+4.65%)
Nov 30, 2020 28.52 28.81 28.29 28.38 2,144,813 -0.35(-1.22%)
Nov 27, 2020 28.88 29.09 28.66 28.73 506,000 -0.23(-0.79%)
Nov 25, 2020 28.98 29.00 28.65 28.96 806,400 -0.25(-0.86%)
Nov 24, 2020 28.36 29.39 28.17 29.21 1,621,421 +1.17(+4.17%)
Nov 23, 2020 27.46 28.25 27.40 28.04 1,022,435 +0.60(+2.19%)
Nov 20, 2020 27.24 27.58 27.07 27.44 1,248,300 +0.17(+0.62%)
Nov 19, 2020 27.01 27.49 26.95 27.27 1,004,983 +0.14(+0.52%)
Nov 18, 2020 27.67 27.76 27.13 27.13 1,782,257 -0.52(-1.88%)
Nov 17, 2020 26.54 27.72 26.21 27.65 1,601,354 +0.90(+3.36%)
Nov 16, 2020 26.55 27.25 26.42 26.75 2,095,110 +0.54(+2.06%)
Nov 13, 2020 25.43 26.38 25.43 26.21 3,104,200 +0.76(+2.99%)
Nov 12, 2020 26.91 26.96 25.26 25.45 2,251,533 -1.70(-6.26%)
Nov 11, 2020 26.74 27.26 26.39 27.15 1,216,882 +0.45(+1.69%)
Nov 10, 2020 25.82 26.93 25.76 26.70 1,559,917 +0.51(+1.95%)
Nov 09, 2020 26.70 27.35 25.85 26.19 2,287,512 +0.59(+2.28%)
Nov 06, 2020 26.25 26.33 25.38 25.61 1,400,000 -0.77(-2.90%)
Nov 05, 2020 25.67 26.42 25.28 26.37 1,280,427 +0.94(+3.70%)
Nov 04, 2020 27.16 27.16 25.11 25.43 2,861,403 -1.27(-4.76%)
Nov 03, 2020 28.29 28.86 26.20 26.70 1,454,935 -0.19(-0.71%)
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.