FOXA

Twenty-First Century Fox, Inc. Historical Stock Prices

$27.35
*  
0.40
1.48%
Get FOXA Alerts
*Delayed - data as of Sep. 3, 2015 11:06 ET  -  Find a broker to begin trading FOXA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FOXA 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

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

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-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.
11:06  27.04  27.36  27  27.35 2,773,395
09/02/2015 26.84 26.95 26.37 26.95 12,507,440
09/01/2015 26.79 27.1 26.4 26.6 22,047,120
08/31/2015 27.7 27.79 27.325 27.39 16,302,700
08/28/2015 27.48 28.01 27.315 27.92 12,825,510
08/27/2015 27.63 28.12 27.13 27.8 28,334,930
08/26/2015 27.29 27.37 26.595 27.34 24,824,550
08/25/2015 27.26 27.51 26.73 26.73 30,319,980
08/24/2015 24.82 27.605 22.81 26.66 27,757,180
08/21/2015 28.34 28.57 27.94 27.94 23,663,350
08/20/2015 29.63 29.7 28.67 28.7 24,603,720
08/19/2015 30.08 30.12 29.9 29.96 21,479,480
08/18/2015 30.22 30.535 30.065 30.19 18,062,310
08/17/2015 30.01 30.585 29.86 30.53 10,923,550
08/14/2015 30.02 30.35 29.85 30.27 18,949,660
08/13/2015 30.04 30.24 29.8 30.12 19,338,080
08/12/2015 29.92 30.16 29.62 30.08 23,089,060
08/11/2015 30.55 30.62 29.865 30.05 27,107,540
08/10/2015 30.87 31.1 30.45 30.66 26,209,260
08/07/2015 29.61 30.79 29.61 30.69 29,626,890
08/06/2015 29.85 30.15 27.56 29.87 94,020,990
08/05/2015 33.32 33.41 31.52 31.92 51,874,030
08/04/2015 34.42 34.7 34.165 34.33 10,681,950
08/03/2015 34.62 34.62 34.19 34.38 11,344,640
07/31/2015 34.31 34.64 34.13 34.49 21,624,560
07/30/2015 34 34.385 33.685 34.04 21,768,910
07/29/2015 33.39 34.07 33.39 34.01 10,396,510
07/28/2015 33.25 33.69 33.07 33.63 10,064,880
07/27/2015 33.67 33.85 33.07 33.17 8,701,044
07/24/2015 33.24 33.8 33.23 33.66 13,057,100
07/23/2015 33.55 33.65 33.04 33.23 8,237,565
07/22/2015 33.87 33.99 33.51 33.69 5,382,731
07/21/2015 33.85 33.95 33.48 33.51 6,864,287
07/20/2015 33.71 33.95 33.5 33.84 7,782,247
07/17/2015 34.02 34.27 33.445 33.99 11,088,820
07/16/2015 34.18 34.27 34.05 34.25 5,959,717
07/15/2015 33.61 34.04 33.59 33.93 7,674,939
07/14/2015 33.72 33.89 33.59 33.66 6,937,124
07/13/2015 33.31 33.77 33.29 33.67 12,884,350
07/10/2015 32.77 33.28 32.76 33.105 9,617,626
07/09/2015 32.52 32.75 32.44 32.48 9,937,740
07/08/2015 32.42 32.7 32.17 32.22 9,961,327
07/07/2015 32.63 32.73 32.0114 32.68 10,398,510
07/06/2015 32.14 32.81 32.05 32.57 10,995,730
07/02/2015 32.66 32.9 32.33 32.36 10,790,920
07/01/2015 32.77 33.02 32.575 32.6 10,298,650
06/30/2015 32.62 32.91 32.36 32.545 14,752,610
06/29/2015 32.78 32.945 32.22 32.295 13,095,140
06/26/2015 33 33.45 32.93 32.94 31,263,480
06/25/2015 33.03 33.26 32.94 32.96 8,240,346
06/24/2015 33.26 33.35 32.95 32.98 10,650,190
06/23/2015 33.25 33.47 33.2 33.42 10,003,420
06/22/2015 33.12 33.49 33.12 33.27 9,254,598
06/19/2015 32.99 33.32 32.81 32.91 25,747,220
06/18/2015 32.8 33.09 32.68 33.02 12,784,010
06/17/2015 32.38 32.79 32.22 32.69 15,010,320
06/16/2015 32.48 32.55 32.17 32.26 10,182,870
06/15/2015 32.31 32.54 32.14 32.46 19,672,710
06/12/2015 32.8 32.84 32.56 32.695 9,127,702
06/11/2015 33.01 33.19 32.53 32.9 16,627,920
06/10/2015 32.95 33.24 32.81 32.96 13,565,710
06/09/2015 32.99 33.1 32.74 32.805 16,841,050
06/08/2015 33.26 33.3 32.97 33.07 9,685,103
06/05/2015 33.49 33.59 32.98 33.3 11,283,880
06/04/2015 33.33 33.73 33.2 33.57 13,086,140
06/03/2015 33.76 33.778 33.38 33.635 12,613,870
06/02/2015 33.36 33.825 33.36 33.405 14,612,320
*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?