FOX

Twenty-First Century Fox, Inc. Historical Stock Prices

$31.82
*  
1.04
3.16%
Get FOX Alerts
*Delayed - data as of Oct. 2, 2014 11:32 ET  -  Find a broker to begin trading FOX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FOX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 01-OCT-2013 TO 01-OCT-2014

Date Open High Low Close / Last Volume
11:32  32.90  32.91  31.82  31.82 2,299,635
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
04/30/2014 31.08 31.52 30.95 31.32 10,332,420
04/29/2014 31.32 31.34 30.89 31.29 4,118,884
04/28/2014 32 32 30.58 31.03 7,632,117
04/25/2014 31.95 32 31.6999 31.78 3,152,517
04/24/2014 31.93 32.05 31.705 32.03 3,835,847
04/23/2014 31.92 32.13 31.71 31.9 5,190,428
04/22/2014 31.78 32.3 31.73 31.99 5,220,512
04/21/2014 31.87 31.88 31.37 31.7 3,181,529
04/17/2014 31.14 31.81 31.04 31.69 6,970,706
04/16/2014 31.09 31.34 30.87 31.32 3,298,795
04/15/2014 31.02 31.2 30.37 30.77 4,559,936
04/14/2014 31.35 31.35 30.89 31.09 5,019,933
04/11/2014 31.46 31.47 30.8 31.01 5,868,411
04/10/2014 32.26 32.4 31.4 31.54 3,889,822
04/09/2014 31.78 32.34 31.56 32.3 5,458,099
04/08/2014 31.01 31.79 30.89 31.65 4,161,262
04/07/2014 31.94 32.16 30.67 31.18 5,427,087
04/04/2014 33.1 33.24 32.12 32.19 9,031,418
04/03/2014 32.59 33.06 32.28 32.76 9,344,730
04/02/2014 30.28 32.71 30.28 32.52 10,749,350
04/01/2014 31.25 32.08 31.06 32.05 8,187,068
03/31/2014 30.76 31.31 30.76 31.12 2,933,778
03/28/2014 31.14 31.14 30.5 30.72 5,060,627
03/27/2014 31.55 31.55 30.91 30.97 3,964,946
03/26/2014 31.86 32.08 31.3 31.3 2,934,103
03/25/2014 31.71 31.86 31.39 31.64 4,081,166
03/24/2014 32.01 32.01 31.35 31.481 2,956,683
03/21/2014 32.33 32.47 31.805 31.83 4,422,428
03/20/2014 31.85 32.065 31.64 31.8 6,854,610
03/19/2014 32.19 32.36 31.89 32 4,756,811
03/18/2014 31.81 32.41 31.66 32.24 3,796,416
03/17/2014 31.88 32.09 31.655 31.8 3,332,715
03/14/2014 31.51 31.79 31.35 31.64 2,529,711
03/13/2014 32.33 32.33 31.4 31.45 3,271,267
03/12/2014 32.24 32.305 31.94 32.06 3,823,838
03/11/2014 32.8 32.87 32.11 32.28 4,401,597
03/10/2014 33.02 33.22 32.72 32.94 2,829,974
03/07/2014 33.75 33.76 33.1 33.14 3,241,957
03/06/2014 33.21 33.67 33.016 33.46 3,214,773
03/05/2014 32.6 33.31 32.46 33.03 2,505,778
03/04/2014 32.5 32.86 32.335 32.76 3,713,154
03/03/2014 32.46 32.545 31.895 32.09 2,074,564
02/28/2014 32.32 32.74 32.19 32.55 3,518,003
02/27/2014 31.82 32.18 31.82 32.12 2,685,397
02/26/2014 32.34 32.37 31.935 31.95 3,658,230
02/25/2014 32.31 32.49 32.13 32.23 2,675,224
02/24/2014 32.05 32.68 32.05 32.3 2,565,487
02/21/2014 32 32.29 31.775 32.13 3,184,926
02/20/2014 31.85 31.98 31.45 31.8 4,463,007
02/19/2014 31.95 32.19 31.88 31.89 3,972,844
02/18/2014 32.12 32.35 31.91 32.14 4,655,702
02/14/2014 31.67 32.04 31.53 31.83 2,598,549
02/13/2014 31.66 32.03 31.44 31.58 4,912,059
02/12/2014 31.27 31.91 31.27 31.81 6,823,230
02/11/2014 31.23 31.68 31.16 31.51 3,112,726
02/10/2014 31.74 31.74 31.28 31.44 2,695,531
02/07/2014 31.51 31.76 31.2592 31.57 4,940,128
02/06/2014 30.87 32.12 30.63 31.57 5,960,021
02/05/2014 30.5 31.26 30.35 31.15 5,213,768
02/04/2014 30.59 31.31 30.53 31.04 5,846,997
02/03/2014 31.23 31.32 30.23 30.46 6,073,679
01/31/2014 30.76 31.51 30.75 31.24 7,007,619
01/30/2014 30.39 31.695 30.39 31.31 8,395,976
01/29/2014 30.17 30.73 30.02 30.21 5,524,326
01/28/2014 30.29 30.92 30.26 30.67 5,160,772
01/27/2014 30.6 30.83 30.32 30.55 3,327,744
01/24/2014 30.72 30.92 30.54 30.69 4,141,019
01/23/2014 31.04 31.305 30.94 31.03 4,869,861
01/22/2014 31.15 31.67 31.1025 31.36 5,141,566
01/21/2014 31.36 31.46 31.09 31.24 6,552,379
01/17/2014 31.64 31.83 31.4 31.46 4,310,008
01/16/2014 31.85 32.045 31.69 31.82 3,888,025
01/15/2014 31.79 32.33 31.63 31.98 6,884,168
01/14/2014 31.88 31.935 31.4 31.83 4,435,425
01/13/2014 32.51 32.83 31.82 31.93 8,806,560
01/10/2014 32.5 32.89 32.24 32.84 9,104,705
01/09/2014 32.57 33.05 32.45 32.59 16,682,970
01/08/2014 34.49 34.49 33.73 33.8 1,549,172
01/07/2014 34.29 34.65 34.26 34.37 1,465,564
01/06/2014 34.47 34.74 34.26 34.27 1,660,910
01/03/2014 35.08 35.12 34.63 34.66 1,066,731
01/02/2014 34.58 35.18 34.45 35.04 1,978,530
12/31/2013 34.59 34.65 34.42 34.6 1,922,554
12/30/2013 34.3 34.66 34.1075 34.44 1,961,578
12/27/2013 34.5 34.54 34.27 34.37 1,222,650
12/26/2013 33.91 34.48 33.91 34.4 1,809,784
12/24/2013 34.13 34.18 33.84 34.14 491,855
12/23/2013 33.41 33.96 33.27 33.92 1,347,103
12/20/2013 33.41 33.84 33.31 33.58 1,594,512
12/19/2013 32.65 33.31 32.5 33.22 2,991,470
12/18/2013 32.34 32.65 31.78 32.59 2,323,461
12/17/2013 31.96 32.03 31.58 31.945 3,228,022
12/16/2013 31.84 32.19 31.84 32.01 3,452,015
12/13/2013 31.47 32.25 31.42 32.08 4,289,072
12/12/2013 31.18 31.85 31.18 31.65 3,564,368
12/11/2013 32.25 32.39 31.69 31.74 1,469,824
12/10/2013 31.93 32.44 31.93 32.31 2,515,891
12/09/2013 32.24 32.35 31.96 32.09 3,061,109
12/06/2013 32.6 32.6 31.85 32.16 3,258,406
12/05/2013 32.17 32.29 31.93 31.96 1,460,626
12/04/2013 32.87 32.87 32.169 32.33 1,367,840
12/03/2013 32.74 33.02 32.43 32.75 1,008,224
12/02/2013 32.95 33.2 32.86 32.98 1,731,865
11/29/2013 33.11 33.29 32.8 33.03 1,012,885
11/27/2013 32.82 32.93 32.58 32.87 1,749,692
11/26/2013 32.55 32.95 32.47 32.66 1,528,391
11/25/2013 32.96 33.16 32.67 32.72 1,353,517
11/22/2013 32.98 33.1 32.82 32.96 1,616,406
11/21/2013 32.89 33.17 32.79 32.89 1,363,800
11/20/2013 32.94 33.33 32.68 32.82 1,000,193
11/19/2013 33.21 33.49 32.91 32.96 1,291,754
11/18/2013 33.94 33.94 33.25 33.42 1,011,901
11/15/2013 33.85 34.05 33.66 33.85 941,513
11/14/2013 33.19 34.02 33.19 33.79 1,634,032
11/13/2013 32.82 33.41 32.62 33.36 1,243,727
11/12/2013 33.08 33.13 32.6 32.93 1,616,343
11/11/2013 33.47 33.5275 33.17 33.24 723,021
11/08/2013 32.91 33.64 32.77 33.61 2,432,655
11/07/2013 33.77 33.89 32.54 32.68 2,416,470
11/06/2013 34.21 35.1923 33.57 33.76 2,044,087
11/05/2013 33.69 33.91 33.38 33.87 1,505,400
11/04/2013 34.47 34.47 33.775 34.02 920,797
11/01/2013 34 34.37 33.98 34.22 1,430,428
10/31/2013 34 34.335 33.87 34.015 2,316,389
10/30/2013 34.6 34.74 33.59 33.84 3,214,469
10/29/2013 34.49 34.71 34.32 34.58 1,164,843
10/28/2013 34.65 34.81 34.52 34.62 1,444,970
10/25/2013 34.88 35.04 34.53 34.64 1,467,184
10/24/2013 34.3 34.9 34.3 34.85 2,041,687
10/23/2013 34.6 34.74 34.32 34.51 1,960,008
10/22/2013 34.52 34.85 34.29 34.74 1,123,510
10/21/2013 34.06 34.46 34.06 34.25 1,459,542
10/18/2013 34.38 34.47 34.17 34.21 1,369,224
10/17/2013 33.86 34.28 33.72 34.23 1,701,438
10/16/2013 33.68 34.02 33.59 33.91 1,664,720
10/15/2013 33.39 33.64 33.3 33.35 1,243,221
10/14/2013 33.04 33.67 32.82 33.58 1,065,464
10/11/2013 32.51 33.15 32.51 33.15 1,319,503
10/10/2013 32.45 32.93 32.305 32.78 1,698,208
10/09/2013 32.62 32.62 31.98 32.18 2,982,819
10/08/2013 33.05 33.12 32.37 32.42 1,092,902
10/07/2013 33.14 33.47 33.01 33.03 893,404
10/04/2013 33.27 33.67 33.02 33.59 2,236,718
10/03/2013 33.58 33.71 32.98 33.17 2,516,093
10/02/2013 33.89 33.939 33.53 33.64 2,102,162
10/01/2013 33.38 34.04 33.06 33.94 2,066,267
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?