FOX

Twenty-First Century Fox, Inc. Historical Stock Prices

$33.645
*  
0.295
0.88%
Get FOX Alerts
*Delayed - data as of May 1, 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 01-MAY-2014 TO 01-MAY-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  33.32  33.83  33.29  33.645 2,724,412
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
08/29/2014 34.54 34.6 34.26 34.44 3,337,884
08/28/2014 34.81 34.81 34.58 34.6 2,068,547
08/27/2014 34.4 34.84 34.4 34.83 2,158,246
08/26/2014 34.74 34.76 34.45 34.52 1,452,660
08/25/2014 34.75 34.89 34.37 34.55 1,383,912
08/22/2014 34.63 34.88 34.49 34.7 1,040,919
08/21/2014 34.98 35.03 34.44 34.65 2,291,256
08/20/2014 35.02 35.08 34.45 34.62 3,470,566
08/19/2014 35.06 35.06 34.53 34.73 3,959,970
08/18/2014 35 35.04 34.7 34.87 1,380,764
08/15/2014 34.66 34.92 34.56 34.72 2,861,514
08/14/2014 34.14 34.63 34.13 34.62 2,689,322
08/13/2014 33.96 34.31 33.95 34.24 2,592,124
08/12/2014 33.54 34.16 33.54 34.01 3,265,553
08/11/2014 33.52 34.01 33.35 33.68 4,019,017
08/08/2014 33.18 33.57 32.87 33.545 3,964,529
08/07/2014 33.68 34.11 32.99 33.08 9,004,713
08/06/2014 32.38 32.65 31.57 31.67 10,280,830
08/05/2014 31.37 31.58 31 31.03 4,171,797
08/04/2014 31.86 31.99 31.35 31.37 3,294,815
08/01/2014 31.7 32.05 31.5 31.87 6,296,607
07/31/2014 31.88 32.11 31.66 31.66 6,520,661
07/30/2014 32.02 32.31 31.75 31.97 8,201,677
07/29/2014 32.46 32.46 32 32.03 7,922,314
07/28/2014 32.63 32.63 32.175 32.25 7,059,209
07/25/2014 32.62 33.16 32.5 32.57 7,643,228
07/24/2014 32.4 32.67 32.21 32.57 9,521,860
07/23/2014 32.49 32.65 32.17 32.25 9,394,129
07/22/2014 32.67 32.87 32.5 32.72 5,221,887
07/21/2014 32.54 32.62 32.24 32.49 6,445,409
07/18/2014 32.55 32.81 32.29 32.76 13,897,680
07/17/2014 32.37 32.76 32.25 32.46 29,960,640
07/16/2014 34.34 34.34 32.17 32.57 37,898,670
07/15/2014 34.84 34.84 33.78 34.155 3,443,931
07/14/2014 34.86 34.91 34.39 34.42 2,415,379
07/11/2014 34.84 34.85 34.19 34.5 2,798,612
07/10/2014 34.63 34.8 34.42 34.62 1,679,693
07/09/2014 34.31 34.89 34.13 34.83 2,302,406
07/08/2014 34.64 34.69 33.95 34.1 3,842,590
07/07/2014 35.16 35.16 34.57 34.63 2,873,301
07/03/2014 34.6 35.17 34.56 35.14 1,462,249
07/02/2014 34.51 34.74 34.19 34.67 4,019,313
07/01/2014 34.2 34.445 33.89 34.33 3,324,561
06/30/2014 34.42 34.64 34.17 34.23 1,813,144
06/27/2014 33.54 34.57 32.58 34.34 2,059,791
06/26/2014 33.9 34.48 33.72 34.22 2,843,445
06/25/2014 33.41 34.19 33.18 34.08 5,736,694
06/24/2014 33.45 33.73 33.3 33.36 3,525,795
06/23/2014 33.77 33.8 33.46 33.53 4,288,100
06/20/2014 34.25 34.25 33.51 33.57 5,857,788
06/19/2014 34.3 34.49 34.04 34.2 2,167,699
06/18/2014 34.5 34.55 34.18 34.33 5,080,101
06/17/2014 34.5 34.74 34.2 34.39 3,835,080
06/16/2014 34.14 34.76 33.98 34.48 3,204,706
06/13/2014 35.44 35.65 33.94 34.39 2,439,285
06/12/2014 35.09 35.12 34.22 34.31 3,830,917
06/11/2014 35.18 35.34 34.8 35.02 3,251,858
06/10/2014 35.05 35.43 34.89 35.05 4,313,420
06/09/2014 35.05 35.46 35.05 35.36 3,313,840
06/06/2014 35.1 35.31 34.85 35.07 3,861,218
06/05/2014 34.52 35.14 34.4 35.1 3,258,710
06/04/2014 34.18 34.65 34.18 34.52 3,066,395
06/03/2014 34.39 34.685 34.315 34.41 2,183,563
06/02/2014 34.55 34.64 34.33 34.62 4,013,513
05/30/2014 34.81 34.81 34.28 34.46 3,661,955
05/29/2014 34.16 34.51 34.119 34.5 5,098,378
05/28/2014 33.72 34.24 33.62 34.16 4,735,271
05/27/2014 34.04 34.32 33.665 33.81 5,308,183
05/23/2014 33.6 34.08 33.47 34.04 2,397,455
05/22/2014 33.74 33.835 33.53 33.63 2,904,712
05/21/2014 33.43 33.75 33.39 33.72 3,637,999
05/20/2014 33.16 33.55 33.11 33.26 4,136,266
05/19/2014 33.26 33.33 33 33.28 3,350,369
05/16/2014 33.06 33.3 32.765 33.2 3,210,168
05/15/2014 33.59 33.59 32.51 33.26 2,964,759
05/14/2014 33.69 34.02 33.35 33.46 2,938,712
05/13/2014 34.46 34.48 33.96 34.07 2,050,630
05/12/2014 33.56 34.82 33.56 34.34 5,476,212
05/09/2014 33.44 33.525 32.72 33.45 5,990,925
05/08/2014 31.94 33.77 31.9 33.48 10,812,800
05/07/2014 31.71 31.86 31.09 31.4 6,472,321
05/06/2014 31.85 32.04 31.56 31.66 3,199,100
05/05/2014 31.74 32.04 31.4 32 3,148,883
05/02/2014 31.8 31.9 31.44 31.78 3,595,499
05/01/2014 31.25 31.86 31.15 31.69 7,124,429
*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?