Skip to main content

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 (%)
Jul 30, 2021 32.12 32.26 31.61 31.71 2,014,154 -0.67(-2.06%)
Jul 29, 2021 32.58 33.00 32.35 32.37 1,377,158 -0.08(-0.24%)
Jul 28, 2021 32.40 32.74 31.78 32.45 997,784 +0.06(+0.18%)
Jul 27, 2021 32.54 32.70 32.29 32.39 727,868 -0.34(-1.05%)
Jul 26, 2021 32.23 33.02 32.23 32.74 854,471 +0.30(+0.91%)
Jul 23, 2021 32.27 32.52 31.97 32.44 540,131 +0.25(+0.77%)
Jul 22, 2021 32.38 32.38 31.65 32.19 812,330 -0.12(-0.38%)
Jul 21, 2021 31.35 32.58 31.27 32.32 1,799,132 +0.96(+3.07%)
Jul 20, 2021 31.09 31.48 30.88 31.35 2,290,415 +0.26(+0.83%)
Jul 19, 2021 31.43 31.66 30.90 31.09 2,965,171 -0.73(-2.31%)
Jul 16, 2021 32.32 32.38 31.77 31.83 1,444,663 -0.49(-1.51%)
Jul 15, 2021 32.63 32.97 32.21 32.32 1,341,422 -0.48(-1.45%)
Jul 14, 2021 32.39 32.90 32.39 32.79 691,523 +0.39(+1.21%)
Jul 13, 2021 33.36 33.36 32.34 32.40 1,189,128 -0.89(-2.66%)
Jul 12, 2021 32.82 33.30 32.46 33.29 756,885 +0.37(+1.13%)
Jul 09, 2021 32.24 33.03 32.19 32.92 828,485 +0.66(+2.04%)
Jul 08, 2021 32.79 32.79 32.03 32.26 949,869 -0.65(-1.97%)
Jul 07, 2021 33.08 33.38 32.62 32.91 1,053,191 -0.22(-0.66%)
Jul 06, 2021 33.60 33.85 32.43 33.13 1,239,679 -0.61(-1.81%)
Jul 02, 2021 34.06 34.06 33.60 33.74 554,812 -0.18(-0.53%)
Jul 01, 2021 33.64 34.20 33.36 33.92 855,312 +0.34(+1.02%)
Jun 30, 2021 33.57 33.62 33.13 33.57 907,513 +0.15(+0.46%)
Jun 29, 2021 34.05 34.30 33.36 33.42 1,163,000 -1.11(-3.20%)
Jun 28, 2021 34.86 35.03 34.37 34.53 867,475 -0.18(-0.52%)
Jun 25, 2021 34.61 35.19 34.49 34.71 1,322,859 +0.10(+0.30%)
Jun 24, 2021 34.14 34.75 34.08 34.60 1,172,196 +0.55(+1.62%)
Jun 23, 2021 34.04 34.37 33.95 34.05 1,347,013 -0.04(-0.11%)
Jun 22, 2021 34.14 34.27 33.56 34.09 1,377,120 -0.03(-0.08%)
Jun 21, 2021 34.35 34.60 34.01 34.12 899,762 -0.01(-0.03%)
Jun 18, 2021 33.65 34.54 33.60 34.13 2,217,788 +0.32(+0.96%)
Jun 17, 2021 34.24 34.57 33.72 33.80 971,992 -0.47(-1.36%)
Jun 16, 2021 34.26 34.51 33.98 34.27 891,519 -0.05(-0.14%)
Jun 15, 2021 34.40 34.70 34.07 34.32 853,163 +0.02(+0.06%)
Jun 14, 2021 34.58 34.69 34.00 34.30 847,711 -0.23(-0.66%)
Jun 11, 2021 34.25 34.57 34.19 34.53 620,092 +0.32(+0.95%)
Jun 10, 2021 34.35 34.59 34.08 34.20 652,165 -0.16(-0.47%)
Jun 09, 2021 33.98 34.74 33.83 34.37 1,158,684 +0.83(+2.47%)
Jun 08, 2021 33.92 34.00 33.34 33.54 1,227,664 -0.42(-1.24%)
Jun 07, 2021 34.03 34.34 33.75 33.96 719,520 -0.07(-0.20%)
Jun 04, 2021 33.60 34.15 33.48 34.02 1,105,182 +0.49(+1.45%)
Jun 03, 2021 33.94 34.15 33.17 33.54 1,526,687 -0.41(-1.21%)
Jun 02, 2021 34.42 34.56 33.73 33.95 1,477,407 -0.38(-1.11%)
Jun 01, 2021 34.91 34.96 34.29 34.33 1,060,865 -0.28(-0.80%)
May 28, 2021 35.31 35.31 34.32 34.60 1,028,911 -0.51(-1.44%)
May 27, 2021 34.76 35.34 34.62 35.11 2,896,639 +0.62(+1.80%)
May 26, 2021 34.25 35.07 34.09 34.49 1,276,271 +0.25(+0.72%)
May 25, 2021 34.80 35.04 34.13 34.24 1,086,754 -0.39(-1.13%)
May 24, 2021 34.70 35.08 34.35 34.63 785,011 -0.07(-0.19%)
May 21, 2021 34.55 34.96 34.40 34.70 890,373 +0.23(+0.66%)
May 20, 2021 34.48 34.89 34.38 34.47 964,071 -0.08(-0.22%)
May 19, 2021 34.33 34.75 34.12 34.55 1,122,254 -0.10(-0.28%)
May 18, 2021 34.32 35.10 34.32 34.64 984,391 +0.46(+1.34%)
May 17, 2021 34.94 35.39 34.17 34.19 1,345,210 -0.41(-1.19%)
May 14, 2021 35.25 35.39 34.54 34.60 1,430,072 -0.76(-2.16%)
May 13, 2021 34.78 35.78 34.76 35.36 1,086,884 +0.55(+1.59%)
May 12, 2021 35.68 35.93 34.71 34.81 1,261,298 -0.86(-2.41%)
May 11, 2021 35.50 35.73 35.11 35.66 1,091,749 +0.13(+0.38%)
May 10, 2021 35.54 36.09 35.21 35.53 1,140,191 +0.08(+0.22%)
May 07, 2021 35.06 35.73 34.84 35.45 1,100,759 +0.45(+1.28%)
May 06, 2021 34.20 35.63 34.13 35.01 829,462 +1.11(+3.26%)
May 05, 2021 34.04 34.24 33.72 33.90 1,073,835 -0.25(-0.73%)
May 04, 2021 34.20 34.48 33.68 34.15 933,414 +0.02(+0.06%)
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.