FOXA

Twenty-First Century Fox, Inc. Historical Stock Prices

$33.84
*  
0.42
1.23%
Get FOXA Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading FOXA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 31-DEC-2014 TO 31-MAR-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  34.41  34.53  33.76  33.84 12,653,585
03/31/2015 34.41 34.53 33.76 33.84 12,670,440
03/30/2015 33.88 34.51 33.78 34.26 10,930,900
03/27/2015 33.85 34.16 33.68 33.7 8,320,040
03/26/2015 33.93 34.145 33.72 33.94 12,024,250
03/25/2015 34.95 35.13 34.19 34.26 14,291,250
03/24/2015 35.56 35.66 35.05 35.07 10,088,820
03/23/2015 35.24 35.85 35.2 35.55 11,470,910
03/20/2015 34.78 35.53 34.55 35.3 20,294,620
03/19/2015 35 35.115 34.46 34.46 11,534,680
03/18/2015 33.88 34.99 33.8 34.92 16,286,160
03/17/2015 34.14 34.15 33.78 33.87 15,200,180
03/16/2015 34.23 34.55 34.06 34.35 8,423,281
03/13/2015 34.5 34.64 33.58 34.02 16,212,930
03/12/2015 34.37 34.65 34.24 34.575 11,295,730
03/11/2015 34.25 34.395 33.94 34.19 11,435,510
03/10/2015 34.4 34.58 34.08 34.29 14,158,370
03/09/2015 34.5 34.79 34.42 34.72 8,668,070
03/06/2015 34.73 34.94 34.43 34.495 10,689,600
03/05/2015 35.26 35.26 34.86 34.87 11,141,220
03/04/2015 35.58 35.6 34.66 34.97 22,854,550
03/03/2015 34.97 35.66 34.96 35.64 15,696,720
03/02/2015 35 35.22 34.95 35.155 10,437,300
02/27/2015 34.88 35.05 34.62 35 18,637,800
02/26/2015 34.78 34.886 34.55 34.815 16,802,420
02/25/2015 35.14 35.505 34.89 34.9 17,644,540
02/24/2015 35.38 35.57 35.2 35.24 14,882,260
02/23/2015 35.24 35.38 34.99 35.365 12,776,010
02/20/2015 34.89 35.31 34.53 35.3 12,620,930
02/19/2015 34.65 34.87 34.46 34.8 9,307,787
02/18/2015 35.2 35.35 34.47 34.66 12,137,970
02/17/2015 34.68 35.06 34.45 35.06 12,987,860
02/13/2015 34.45 34.92 34.33 34.715 12,138,370
02/12/2015 34.94 34.99 34.2 34.41 19,079,600
02/11/2015 34.42 34.829 34.21 34.815 14,119,630
02/10/2015 34.2 34.61 33.88 34.46 13,447,580
02/09/2015 33.51 34.13 33.43 34.05 17,948,030
02/06/2015 32.88 33.84 32.72 33.58 16,531,220
02/05/2015 32.8 33.15 32.54 32.8 37,681,120
02/04/2015 34.59 35.09 34.1501 34.66 22,692,580
02/03/2015 34.04 34.63 33.86 34.605 12,525,690
02/02/2015 33.24 33.81 32.88 33.77 13,486,280
01/30/2015 33.59 33.73 33.08 33.16 13,614,310
01/29/2015 33.66 34.065 33.18 33.855 8,771,893
01/28/2015 34.21 34.315 33.53 33.56 8,219,887
01/27/2015 34.21 34.53 34.04 34.16 7,675,076
01/26/2015 34.4 34.57 33.93 34.54 7,117,293
01/23/2015 33.95 34.8 33.95 34.29 9,570,728
01/22/2015 34.1 34.65 33.83 34.56 12,978,110
01/21/2015 34.16 34.16 33.655 33.91 13,113,280
01/20/2015 35.15 35.22 33.95 34.115 13,421,150
01/16/2015 34.5 35.08 34.49 34.94 11,778,920
01/15/2015 34.99 35.2 34.47 34.59 8,630,189
01/14/2015 34.66 35.16 34.51 34.86 8,401,391
01/13/2015 35.6 36.16 34.92 35.13 12,732,890
01/12/2015 35.5 35.6 34.805 35.38 10,749,930
01/09/2015 35.66 35.85 35.36 35.38 8,853,524
01/08/2015 35.47 35.915 35.32 35.68 14,922,810
01/07/2015 36.74 36.79 34.99 35.315 27,148,370
01/06/2015 37.12 37.23 36.435 36.62 7,572,166
01/05/2015 37.73 37.84 37.05 37.08 8,345,743
01/02/2015 38.7 38.7 37.66 37.85 7,767,809
12/31/2014 38.88 39.02 38.4 38.405 6,740,090
*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?