FOXA

Twenty-First Century Fox, Inc. Class A Common Stock Historical Stock Prices

$28.575
*  
0.385
1.37%
Get FOXA Alerts
*Delayed - data as of May 24, 2016 11:54 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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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.
11:54 28.33 28.61 28.30 28.575 1,530,124
05/20/2016 27.98 28.35 27.96 28.14 6,174,305
05/19/2016 28.09 28.16 27.68 27.92 9,030,760
05/18/2016 28.65 28.7489 28.015 28.15 9,096,121
05/17/2016 28.92 29.13 28.56 28.69 7,542,743
05/16/2016 28.99 29.23 28.72 28.93 8,599,063
05/13/2016 29.11 29.37 28.88 28.99 7,444,491
05/12/2016 29.51 29.63 29.02 29.08 7,955,734
05/11/2016 29.41 29.53 29.15 29.41 7,746,673
05/10/2016 29.54 29.87 29.46 29.76 12,650,290
05/09/2016 29.6 29.84 29.27 29.41 11,161,190
05/06/2016 29.6 29.7 29.32 29.51 15,773,610
05/05/2016 29.37 30.095 28.92 29.84 22,447,510
05/04/2016 30.02 30.26 29.76 29.8 11,898,690
05/03/2016 30.13 30.255 29.875 29.96 8,155,369
05/02/2016 30.32 30.43 30 30.36 6,944,862
04/29/2016 30.4 30.48 29.78 30.26 9,978,986
04/28/2016 30.69 30.985 30.4 30.7 9,097,610
04/27/2016 30.84 31.08 30.45 30.83 14,337,810
04/26/2016 31.12 31.25 30.77 30.96 7,036,153
04/25/2016 30.9 31.13 30.78 31.06 7,960,323
04/22/2016 30.39 30.94 30.39 30.93 7,235,493
04/21/2016 30.01 30.62 30.01 30.33 7,595,545
04/20/2016 29.98 30.425 29.79 30.09 10,979,560
04/19/2016 30.45 30.845 30.27 30.3 9,693,882
04/18/2016 29.93 30.6 29.84 30.39 11,344,800
04/15/2016 29.97 30.12 29.6901 30.01 12,890,870
04/14/2016 30 30 29.64 29.85 8,586,945
04/13/2016 29.51 30.015 29.48 29.8 11,634,080
04/12/2016 28.64 29.48 28.64 29.29 13,568,500
04/11/2016 28.75 28.96 28.505 28.53 6,518,142
04/08/2016 28.86 29.07 28.54 28.59 9,097,609
04/07/2016 28.2096 28.81 28.2096 28.55 11,452,900
04/06/2016 28.34 28.92 28.34 28.88 7,650,673
04/05/2016 28.37 28.63 28.23 28.35 7,163,936
04/04/2016 28.57 28.885 28.45 28.58 6,562,322
04/01/2016 27.83 28.72 27.67 28.59 12,021,920
03/31/2016 27.98 28.035 27.8 27.88 8,840,734
03/30/2016 27.96 28.075 27.81 27.91 5,700,097
03/29/2016 27.76 27.94 27.54 27.83 8,515,085
03/28/2016 27.93 28.105 27.77 27.89 6,229,795
03/24/2016 27.58 27.845 27.55 27.75 5,589,621
03/23/2016 27.98 28.06 27.72 27.79 6,189,447
03/22/2016 27.87 28.15 27.78 27.96 7,502,558
03/21/2016 28.27 28.5 27.94 27.97 5,931,641
03/18/2016 28.25 28.4 27.9 28.23 21,421,080
03/17/2016 27.84 28.54 27.79 28.18 9,631,597
03/16/2016 27.41 28.25 27.41 28.12 10,433,450
03/15/2016 27.63 28 27.545 27.83 6,019,049
03/14/2016 27.77 27.93 27.625 27.82 4,619,054
03/11/2016 27.33 27.95 27.33 27.92 8,357,630
03/10/2016 27.25 27.84 27.2 27.45 9,273,768
03/09/2016 27.62 27.79 27.41 27.7 7,779,294
03/08/2016 27.79 28.06 27.38 27.45 10,519,960
03/07/2016 27.46 28.15 27.46 27.9 9,191,612
03/04/2016 27.88 27.93 27.3649 27.8 8,645,523
03/03/2016 27.64 27.86 27.48 27.84 7,450,164
03/02/2016 27.93 27.935 27.42 27.59 7,554,817
03/01/2016 27.19 27.91 27.13 27.8 9,918,653
02/29/2016 27.13 27.22 26.88 27.02 13,196,080
02/26/2016 27.5 27.61 27.07 27.08 8,671,630
02/25/2016 27.48 27.48 26.865 27.38 8,348,374
02/24/2016 26.71 27.38 26.45 27.32 8,897,079
02/23/2016 27.15 27.43 26.925 26.95 10,921,690
02/22/2016 26.83 27.62 26.83 27.35 11,548,660
02/19/2016 26.15 26.775 26.06 26.62 10,471,230
02/18/2016 26.39 26.55 25.95 26.4 11,129,470
02/17/2016 25.99 26.75 25.72 26.47 15,267,630
02/16/2016 24.93 25.61 24.67 25.61 9,773,874
02/12/2016 25.03 25.14 24.21 24.55 13,059,980
02/11/2016 23.85 24.92 23.85 24.68 19,841,280
02/10/2016 23.9 25.11 23.38 24.33 26,056,700
02/09/2016 22.88 24.73 22.66 24.135 32,023,920
02/08/2016 24.76 24.81 24.1 24.59 17,427,620
02/05/2016 26.03 26.37 25 25.07 16,868,600
02/04/2016 26.62 27.01 25.95 26.075 16,273,980
02/03/2016 26.24 26.605 25.87 26.49 15,780,970
02/02/2016 26.6 26.65 25.955 26 10,435,050
02/01/2016 26.84 27.135 26.655 26.97 8,721,020
01/29/2016 26.46 27.06 26.33 26.97 13,256,170
01/28/2016 26.79 26.92 25.97 26.13 13,499,380
01/27/2016 26.88 27.31 26.475 26.58 9,921,937
01/26/2016 26.08 26.94 26.08 26.91 9,345,628
01/25/2016 26.24 26.3 25.97 26 16,416,970
01/22/2016 26.01 26.465 25.955 26.38 16,852,840
01/21/2016 25.73 25.96 25.39 25.52 20,560,580
01/20/2016 25.96 26.16 24.94 25.64 21,625,590
01/19/2016 26.54 26.765 26.1 26.36 12,869,150
01/15/2016 25.76 26.36 25.72 26.1 14,816,850
01/14/2016 26 27.0801 25.865 26.56 16,085,740
01/13/2016 26.35 26.63 25.76 25.875 12,398,080
01/12/2016 26.04 26.555 25.87 26.42 11,384,920
01/11/2016 26.05 26.155 25.615 25.88 10,586,060
01/08/2016 26.07 26.34 25.83 25.89 11,513,950
01/07/2016 26.23 26.54 25.88 25.89 15,932,640
01/06/2016 26.49 27.025 26.17 26.72 19,881,870
01/05/2016 26.52 26.75 26.44 26.59 10,205,740
01/04/2016 26.72 26.76 26.295 26.59 11,914,070
12/31/2015 27.2 27.4642 27.07 27.16 7,038,333
12/30/2015 27.61 27.61 27.22 27.3 6,722,732
12/29/2015 27.6 27.82 27.48 27.57 5,968,155
12/28/2015 27.32 27.62 27.22 27.42 5,329,359
12/24/2015 27.49 27.7 27.3 27.43 4,174,139
12/23/2015 27.5 27.76 27.32 27.4 7,347,934
12/22/2015 27.17 27.49 27.135 27.36 8,076,550
12/21/2015 27.3 27.435 26.86 27.07 10,700,300
12/18/2015 27.32 27.4901 26.8 27.11 29,251,180
12/17/2015 27.88 28.08 27.47 27.49 12,242,810
12/16/2015 27.59 27.975 27.31 27.895 8,858,376
12/15/2015 27.47 27.89 27.32 27.335 8,287,649
12/14/2015 28.05 28.05 27.035 27.25 14,221,080
12/11/2015 28.35 28.35 27.385 27.455 11,043,860
12/10/2015 27.77 28.41 27.77 28.23 10,757,820
12/09/2015 28.57 28.58 27.82 28.14 15,803,240
12/08/2015 29.1 29.28 28.5525 28.73 8,631,288
12/07/2015 29.26 29.375 29 29.32 9,647,882
12/04/2015 29.09 29.55 28.8975 29.33 11,409,620
12/03/2015 29.31 29.4 28.7675 29.03 13,311,570
12/02/2015 29.56 29.7 29.22 29.31 9,682,155
12/01/2015 29.28 29.89 29.28 29.73 10,537,090
11/30/2015 29.56 29.7 29.25 29.51 11,342,200
11/27/2015 29.86 29.86 29.28 29.54 4,754,089
11/25/2015 29.82 29.98 29.705 29.9 7,107,333
11/24/2015 29.82 29.92 29.52 29.85 10,027,060
11/23/2015 30.06 30.24 29.86 29.98 8,821,929
11/20/2015 30.14 30.16 29.86 30.07 10,926,640
11/19/2015 30.13 30.23 29.79 29.95 9,685,532
11/18/2015 30.14 30.335 29.75 30.3 14,999,890
11/17/2015 30.26 30.36 29.91 30.18 7,765,604
11/16/2015 29.76 30.39 29.68 30.3 7,733,602
11/13/2015 29.93 30.07 29.53 29.69 11,221,860
11/12/2015 29.93 30.27 29.75 30.02 9,302,316
11/11/2015 30.18 30.45 29.77 30.02 9,428,801
11/10/2015 29.53 30.12 29.35 30.08 9,685,326
11/09/2015 29.78 29.8 29.145 29.49 8,711,796
11/06/2015 29.58 29.915 29.495 29.83 9,668,330
11/05/2015 29.53 29.69 29.1201 29.59 19,998,060
11/04/2015 31.04 31.18 28.035 29.65 40,694,330
11/03/2015 30.92 31.395 30.905 31.28 12,290,570
11/02/2015 30.7 31.05 30.5975 30.86 11,156,270
10/30/2015 30.4 30.77 30.195 30.69 15,834,510
10/29/2015 30.02 30.76 29.98 30.405 12,968,630
10/28/2015 30.04 30.19 29.64 30.13 14,513,740
10/27/2015 30.21 30.24 29.7 29.95 9,158,552
10/26/2015 30.02 30.24 29.86 30.23 9,115,680
10/23/2015 30.13 30.24 29.8 30.11 9,168,258
10/22/2015 29.29 29.88 29.29 29.79 10,884,020
10/21/2015 29.73 29.83 29.21 29.24 8,930,432
10/20/2015 29.49 29.69 29.4 29.57 10,155,640
10/19/2015 29.43 29.525 29.21 29.48 8,974,967
10/16/2015 29.38 29.52 28.99 29.48 13,572,860
10/15/2015 28.79 29.3 28.46 29.26 11,379,930
10/14/2015 28.62 28.92 28.49 28.55 7,396,785
10/13/2015 28.38 29.01 28.38 28.7 7,912,878
10/12/2015 28.61 28.72 28.415 28.67 6,431,361
10/09/2015 28.64 28.99 28.31 28.68 9,138,778
10/08/2015 28.09 28.67 27.95 28.57 12,875,000
10/07/2015 28.48 28.6389 27.97 28.2 19,545,700
10/06/2015 28.03 28.48 28.03 28.16 13,325,140
10/05/2015 28.29 28.68 28.18 28.35 13,829,190
10/02/2015 26.88 28.06 26.71 28.04 19,099,090
10/01/2015 27.08 27.29 26.825 27.2 21,849,190
09/30/2015 25.98 27.02 25.92 26.98 27,138,250
09/29/2015 25.47 25.83 25.17 25.8 28,462,320
09/28/2015 25.7 25.75 25.15 25.19 14,491,290
09/25/2015 26.06 26.07 25.55 25.73 14,502,460
09/24/2015 26.13 26.29 25.755 25.95 18,555,460
09/23/2015 26.41 26.48 26.16 26.28 11,185,270
09/22/2015 26.52 26.52 25.92 26.35 13,700,560
09/21/2015 26.43 26.65 26.173 26.45 19,634,650
09/18/2015 26.47 26.75 26.22 26.31 94,630,190
09/17/2015 26.82 27.19 26.62 26.78 18,172,190
09/16/2015 26.46 26.85 26.43 26.74 13,596,530
09/15/2015 26.61 26.65 26.2 26.57 13,318,430
09/14/2015 26.54 26.54 26.09 26.32 12,806,950
09/11/2015 26.46 26.49 25.99 26.45 9,959,923
09/10/2015 25.29 26.81 25.29 26.51 12,087,540
09/09/2015 27.27 27.4831 26.4125 26.48 14,947,690
09/08/2015 26.86 27.13 26.7 27.05 12,877,780
09/04/2015 26.3 26.71 26.16 26.47 13,647,070
09/03/2015 27.04 27.36 26.75 26.87 13,820,420
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
06/01/2015 33.79 33.86 33.375 33.58 13,966,900
05/29/2015 33.84 33.97 33.46 33.6 20,233,670
05/28/2015 34.06 34.09 33.755 33.96 11,025,560
05/27/2015 33.99 34.26 33.87 34.155 10,369,240
05/26/2015 34.26 34.29 33.74 33.95 11,315,780
05/22/2015 34.54 34.63 34.15 34.25 10,441,790
05/21/2015 34.48 34.831 34.48 34.61 8,880,692
05/20/2015 34.36 34.69 34.2 34.56 12,513,580
*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?