FOX

Twenty-First Century Fox, Inc. Historical Stock Prices

$27.66
*  
0.42
1.5%
Get FOX Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading FOX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FOX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-AUG-2014 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.02  28.02  27.53  27.66 6,280,549
08/31/2015 28.02 28.02 27.53 27.66 6,321,391
08/28/2015 27.94 28.23 27.55 28.08 3,792,986
08/27/2015 27.63 28.35 27.35 27.93 8,572,083
08/26/2015 27.32 27.55 26.75 27.49 10,571,840
08/25/2015 27.51 27.52 26.88 26.9 7,897,127
08/24/2015 25.63 27.49 22.85 26.85 8,709,416
08/21/2015 28.28 28.5 27.91 27.92 8,100,633
08/20/2015 29.6 29.64 28.65 28.68 5,488,496
08/19/2015 29.75 29.97 29.73 29.81 5,622,298
08/18/2015 29.93 30.345 29.77 30.05 6,458,166
08/17/2015 29.66 30.21 29.425 30.15 2,983,080
08/14/2015 29.5 29.91 29.41 29.91 3,445,797
08/13/2015 29.38 29.66 29.24 29.64 4,858,201
08/12/2015 29.6 29.82 29.32 29.48 5,081,351
08/11/2015 29.93 30.09 29.46 29.73 5,063,410
08/10/2015 30.51 30.63 29.865 30.14 6,186,145
08/07/2015 28.76 30.41 28.75 30.38 6,312,287
08/06/2015 29.45 29.635 27.16 29.06 20,707,880
08/05/2015 33 33 30.89 31.16 6,835,829
08/04/2015 33.24 33.65 33.24 33.4 2,419,072
08/03/2015 33.4 33.54 33.15 33.37 2,932,232
07/31/2015 33.25 33.66 33.15 33.52 3,595,382
07/30/2015 32.87 33.38 32.73 33.06 2,168,646
07/29/2015 32.66 33.12 32.61 32.99 2,635,894
07/28/2015 32.26 32.79 32.19 32.72 2,954,760
07/27/2015 32.7 32.96 32.22 32.29 2,446,295
07/24/2015 32.53 32.95 32.47 32.83 2,193,540
07/23/2015 32.89 32.89 32.36 32.48 1,647,846
07/22/2015 33.22 33.22 32.715 32.95 1,668,878
07/21/2015 33.15 33.19 32.74 32.75 2,487,915
07/20/2015 32.42 33.25 32.42 33.14 2,092,902
07/17/2015 33.47 33.47 32.735 33.2 2,755,562
07/16/2015 33.49 33.55 33.34 33.47 2,060,436
07/15/2015 33.05 33.33 32.95 33.18 2,501,394
07/14/2015 33.15 33.235 33.02 33.12 1,443,977
07/13/2015 32.75 33.15 32.6 33.11 9,273,102
07/10/2015 32.28 32.73 32.23 32.54 1,557,848
07/09/2015 32.17 32.31 31.935 31.94 2,128,729
07/08/2015 32.25 32.42 31.7 31.8 3,185,533
07/07/2015 32.29 32.51 31.67 32.47 2,672,254
07/06/2015 31.91 32.42 31.91 32.24 3,363,417
07/02/2015 32.51 32.69 32.11 32.22 2,550,619
07/01/2015 32.48 32.72 32.4 32.46 3,107,994
06/30/2015 32.09 32.43 31.87 32.22 4,503,137
06/29/2015 32.45 32.6 31.77 31.88 4,465,988
06/26/2015 32.67 32.97 32.59 32.8 24,777,950
06/25/2015 32.59 32.8 32.49 32.61 2,851,977
06/24/2015 32.94 33 32.51 32.52 3,005,248
06/23/2015 33 33.15 32.9 33.06 3,223,712
06/22/2015 32.85 33.22 32.85 32.99 2,474,656
06/19/2015 32.85 33.07 32.6 32.72 3,054,003
06/18/2015 32.57 32.89 32.47 32.79 2,946,479
06/17/2015 32.18 32.59 32.08 32.49 3,402,875
06/16/2015 32.37 32.42 32.05 32.17 3,871,050
06/15/2015 32.27 32.41 32.08 32.26 12,818,570
06/12/2015 32.66 32.74 32.48 32.59 2,601,692
06/11/2015 32.88 33.08 32.47 32.82 5,369,525
06/10/2015 32.92 33.145 32.73 32.85 2,150,241
06/09/2015 33.06 33.08 32.61 32.72 2,870,769
06/08/2015 33.15 33.16 32.85 33 2,172,744
06/05/2015 33.42 33.54 32.94 33.11 3,164,770
06/04/2015 33.21 33.65 33.12 33.51 2,582,384
06/03/2015 33.53 33.7 33.26 33.57 2,926,168
06/02/2015 33.36 33.7 33.27 33.35 2,485,857
06/01/2015 33.62 33.7 33.22 33.46 3,474,348
05/29/2015 33.83 33.83 33.29 33.44 3,144,620
05/28/2015 33.94 33.94 33.535 33.77 2,986,463
05/27/2015 33.78 34.07 33.7 34.01 2,903,238
05/26/2015 33.96 34.12 33.54 33.8 2,523,857
05/22/2015 34.34 34.42 33.97 34.11 2,156,833
05/21/2015 34.13 34.56 34.07 34.43 2,292,695
05/20/2015 34.17 34.37 33.99 34.22 2,615,396
05/19/2015 33.98 34.23 33.76 34.18 4,462,162
05/18/2015 33.63 33.97 33.47 33.48 2,553,061
05/15/2015 33.22 33.64 33.15 33.63 1,959,206
05/14/2015 32.97 33.08 32.83 33.06 2,797,932
05/13/2015 32.41 32.75 32.35 32.65 2,972,864
05/12/2015 32.46 32.59 32.13 32.37 9,369,889
05/11/2015 32.45 32.71 32.43 32.51 7,327,127
05/08/2015 32.59 32.755 32.42 32.44 10,428,170
05/07/2015 32.74 33.94 31.81 32.335 20,267,640
05/06/2015 33.22 33.3 32.79 33.025 3,312,376
05/05/2015 33.47 33.7 33.18 33.2 2,708,029
05/04/2015 33.73 33.775 33.445 33.58 2,173,318
05/01/2015 33.32 33.83 33.29 33.645 2,730,542
04/30/2015 33.6 33.87 33.14 33.35 2,327,774
04/29/2015 33.53 34.31 33.53 33.785 2,806,590
04/28/2015 33.74 33.995 33.59 33.79 2,090,924
04/27/2015 34.01 34.27 33.66 33.81 2,938,987
04/24/2015 33.67 33.96 33.34 33.955 2,332,030
04/23/2015 33.18 33.84 33.17 33.65 4,522,362
04/22/2015 33.13 33.42 32.92 33.31 2,457,546
04/21/2015 33.21 33.41 33.04 33.13 1,944,113
04/20/2015 32.79 33.33 32.79 33.12 1,412,567
04/17/2015 32.76 32.88 32.4559 32.62 3,477,110
04/16/2015 33.15 33.33 33.06 33.18 1,290,761
04/15/2015 33.15 33.48 33.06 33.18 1,635,137
04/14/2015 32.88 33.4 32.88 33.13 2,588,049
04/13/2015 33.51 33.51 33.135 33.17 2,915,444
04/10/2015 33.55 33.56 33.2 33.37 1,867,828
04/09/2015 33.33 33.55 33.035 33.44 1,627,955
04/08/2015 33.29 33.52 32.97 33.23 2,415,010
04/07/2015 33.54 33.63 33.2 33.29 2,293,289
04/06/2015 33.05 33.645 32.92 33.475 1,752,233
04/02/2015 32.88 33.32 32.62 33.24 2,717,815
04/01/2015 32.9 33.14 32.31 32.7 3,924,052
03/31/2015 33.13 33.4499 32.83 32.88 2,534,641
03/30/2015 32.82 33.48 32.82 33.15 3,450,021
03/27/2015 32.94 33.2 32.72 32.735 1,342,505
03/26/2015 33.34 33.34 32.79 33.01 1,773,630
03/25/2015 34.08 34.18 33.23 33.255 1,803,155
03/24/2015 34.6 34.67 34.1 34.12 1,550,602
03/23/2015 34.34 34.81 34.34 34.65 1,844,672
03/20/2015 33.93 34.48 33.54 34.4 3,355,036
03/19/2015 33.88 34.04 33.52 33.58 1,561,623
03/18/2015 32.98 33.93 32.89 33.87 2,248,440
03/17/2015 33.28 33.28 32.85 32.98 1,946,874
03/16/2015 33.03 33.56 33.03 33.32 1,835,151
03/13/2015 33.22 33.48 32.61 32.98 3,293,912
03/12/2015 33.39 33.52 33.01 33.48 3,889,811
03/11/2015 33.2 33.29 32.87 33.165 3,712,854
03/10/2015 33.45 33.5 33.035 33.22 4,547,505
03/09/2015 33.47 33.77 33.415 33.645 2,715,031
03/06/2015 34.02 34.08 33.48 33.595 2,874,781
03/05/2015 34.24 34.3 33.95 34.035 2,436,120
03/04/2015 34.7 34.7 33.78 34.07 1,950,039
03/03/2015 34.02 34.65 34.02 34.625 1,462,752
03/02/2015 33.73 34.32 33.73 34.26 2,398,145
02/27/2015 33.98 34.14 33.62 34.04 2,244,884
02/26/2015 33.75 33.894 33.54 33.795 1,964,010
02/25/2015 34.14 34.35 33.8833 33.96 1,966,066
02/24/2015 34.17 34.57 34.06 34.06 2,153,700
02/23/2015 34.33 34.45 34.01 34.4 2,049,759
02/20/2015 33.95 34.28 33.63 34.275 1,493,048
02/19/2015 33.75 33.89 33.49 33.85 1,546,559
02/18/2015 34.24 34.39 33.53 33.62 3,206,940
02/17/2015 33.65 34 33.44 34 2,371,350
02/13/2015 33.74 33.86 33.3 33.66 3,241,347
02/12/2015 33.66 33.76 33.16 33.315 2,616,919
02/11/2015 33.1 33.58 33.01 33.57 7,070,413
02/10/2015 33.16 33.445 32.85 33.26 4,622,293
02/09/2015 32.56 33.18 32.32 33 4,133,520
02/06/2015 31.95 32.825 31.74 32.565 5,305,888
02/05/2015 31.77 32.13 31.5 31.78 9,934,399
02/04/2015 33.33 33.81 32.94 33.43 4,184,307
02/03/2015 34.01 34.01 32.5 33.325 2,628,924
02/02/2015 31.89 32.52 31.53 32.46 2,336,992
01/30/2015 32.36 32.39 31.76 31.85 2,344,058
01/29/2015 32.29 32.75 31.95 32.57 2,281,609
01/28/2015 32.93 33.15 32.3 32.35 2,270,860
01/27/2015 33.08 33.33 32.88 32.985 1,735,813
01/26/2015 33.01 33.44 32.89 33.42 1,246,919
01/23/2015 33.57 33.68 32.89 33.24 2,086,453
01/22/2015 32.87 33.49 32.68 33.385 3,847,361
01/21/2015 32.72 32.85 32.41 32.65 3,485,438
01/20/2015 33.65 33.8 32.68 32.78 3,852,503
01/16/2015 33.21 33.69 33.03 33.59 3,170,900
01/15/2015 33.29 33.58 32.88 33.12 1,865,832
01/14/2015 33.31 33.56 32.93 33.3 3,863,566
01/13/2015 34.04 34.54 33.35 33.56 5,095,691
01/12/2015 33.82 34.32 33.33 33.81 3,949,397
01/09/2015 34.19 34.31 33.8 33.84 2,404,551
01/08/2015 34.05 34.39 34 34.12 7,752,442
01/07/2015 35.37 35.39 33.75 33.96 7,583,812
01/06/2015 35.91 35.92 35.12 35.27 1,925,102
01/05/2015 36.5 36.5 35.7 35.77 1,849,785
01/02/2015 36.98 37.16 36.3 36.52 1,890,185
12/31/2014 37.12 37.44 36.86 36.89 1,987,878
12/30/2014 37.4 37.4 36.95 37.18 2,326,459
12/29/2014 37.21 37.53 37.12 37.495 2,764,303
12/26/2014 37.43 37.52 37.26 37.32 2,386,567
12/24/2014 37.42 37.51 37.24 37.33 847,768
12/23/2014 37.77 37.83 37.285 37.305 3,396,788
12/22/2014 37.22 37.49 36.97 37.49 3,314,327
12/19/2014 36.5 37.16 36.5 37.055 23,312,320
12/18/2014 35.96 36.4 35.92 36.4 2,958,924
12/17/2014 35.16 35.96 34.96 35.795 4,304,945
12/16/2014 35.19 35.67 34.81 34.83 5,216,342
12/15/2014 35.6 35.77 35.08 35.16 5,611,747
12/12/2014 35.61 35.84 35.18 35.46 2,961,907
12/11/2014 35.85 36.11 35.6 35.75 2,767,708
12/10/2014 35.53 35.88 35.51 35.61 3,324,893
12/09/2014 36.12 36.12 35.52 35.76 4,692,255
12/08/2014 36.38 36.67 36.11 36.19 4,445,651
12/05/2014 36.3 36.565 35.99 36.52 5,101,278
12/04/2014 35.52 36.29 35.52 36.15 5,713,888
12/03/2014 36 36 35.52 35.67 3,108,254
12/02/2014 35.69 36.01 35.48 35.79 2,902,793
12/01/2014 35.3 35.75 34.91 35.72 7,401,006
11/28/2014 34.77 35.39 34.56 35.36 1,469,772
11/26/2014 35 35.15 34.83 34.86 4,892,057
11/25/2014 34.47 35.28 34.47 35.15 5,172,305
11/24/2014 33.9 34.48 33.86 34.45 4,903,647
11/21/2014 34.07 34.12 33.69 33.95 3,619,953
11/20/2014 33.4 33.8 33.2 33.8 2,931,266
11/19/2014 33.61 33.81 33.41 33.66 3,314,470
11/18/2014 33.82 33.94 33.51 33.77 2,536,827
11/17/2014 33.79 34.14 33.52 33.82 3,021,215
11/14/2014 33.61 33.795 33.24 33.71 2,143,333
11/13/2014 32.58 33.585 32.58 33.55 1,591,613
11/12/2014 33.71 33.71 33.03 33.19 1,882,224
11/11/2014 33.22 33.441 33.12 33.39 2,429,856
11/10/2014 33.12 33.37 32.96 33.29 3,825,824
11/07/2014 33.83 33.85 33.14 33.24 3,875,399
11/06/2014 33.96 34.16 33.3 33.93 5,376,992
11/05/2014 32.97 33.45 32.575 33.41 6,531,401
11/04/2014 32.77 32.91 31.41 31.99 5,898,659
11/03/2014 33.05 33.56 32.895 33.11 2,419,191
10/31/2014 33.65 34.32 33.07 33.17 3,045,547
10/30/2014 32.86 33.35 32.805 33.29 4,932,590
10/29/2014 33.11 33.37 32.955 33.11 2,161,216
10/28/2014 32.43 33.18 32.43 33.11 3,975,041
10/27/2014 32 32.65 32 32.65 4,392,153
10/24/2014 32.46 32.49 32.105 32.24 4,251,177
10/23/2014 31.89 32.44 31.89 32.38 5,928,435
10/22/2014 32.82 32.83 31.53 31.64 4,737,685
10/21/2014 32.09 32.64 31.9 32.54 3,296,225
10/20/2014 31.66 32.88 31.47 31.96 2,411,944
10/17/2014 31.97 32.05 31.48 31.64 4,736,821
10/16/2014 30.5 31.8 30.245 31.56 5,342,504
10/15/2014 30.47 31.23 30.11 30.87 4,764,599
10/14/2014 30.9 31.36 30.84 30.96 4,336,388
10/13/2014 31.26 31.61 30.69 30.71 11,018,560
10/10/2014 32.11 32.41 31.335 31.34 4,199,408
10/09/2014 33.16 33.16 32.18 32.2 3,306,874
10/08/2014 32.7 33.16 32.47 33.11 1,721,553
10/07/2014 32.97 32.97 32.63 32.69 1,870,660
10/06/2014 33.13 33.23 32.93 32.98 1,751,473
10/03/2014 32.74 33.18 32.38 33.03 1,835,912
10/02/2014 32.9 32.91 31.57 32.37 7,166,176
10/01/2014 33.15 33.26 32.65 32.86 2,713,760
09/30/2014 33.38 33.58 33.13 33.31 1,538,730
09/29/2014 33.07 33.45 33.07 33.25 2,666,077
09/26/2014 32.69 33.45 32.68 33.4 1,554,551
09/25/2014 33.51 33.55 32.76 32.77 2,384,971
09/24/2014 33.22 33.5 33.06 33.46 2,214,362
09/23/2014 33.51 33.55 33.2 33.2 2,956,157
09/22/2014 34.1 34.1 33.4 33.49 3,079,235
09/19/2014 34.02 34.34 33.86 34.13 3,285,097
09/18/2014 33.53 33.93 33.53 33.93 2,007,955
09/17/2014 33.81 33.92 33.52 33.61 2,032,589
09/16/2014 33.92 34.07 33.61 33.745 1,804,717
09/15/2014 33.83 34.06 33.55 33.92 3,192,042
09/12/2014 34.37 34.39 33.975 34.09 3,403,334
09/11/2014 34.5 34.73 34.12 34.26 4,279,623
09/10/2014 34.58 34.71 34.38 34.5 3,579,787
09/09/2014 34.95 34.95 34.49 34.66 2,179,860
09/08/2014 35.14 35.31 34.84 34.9 1,717,360
09/05/2014 35.04 35.32 35.02 35.11 2,476,543
09/04/2014 35.2 35.54 35.1 35.13 2,916,660
09/03/2014 34.92 35.31 34.87 35.28 2,777,811
09/02/2014 34.4 34.97 34.4 34.93 2,698,002
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?