FOXA

Twenty-First Century Fox, Inc. Historical Stock Prices

$33.665
*  
0.495
1.49%
Get FOXA Alerts
*Delayed - data as of Jul. 28, 2015 14:33 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 27-JUL-2014 TO 27-JUL-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.
14:33  33.25  33.69  33.07  33.665 5,758,623
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
05/19/2015 34.02 34.56 33.97 34.36 18,821,640
05/18/2015 33.91 34.215 33.665 33.68 11,254,640
05/15/2015 33.39 34 33.3501 33.99 18,502,620
05/14/2015 33.13 33.34 33.04 33.33 10,437,380
05/13/2015 32.66 33.03 32.62 32.92 12,216,480
05/12/2015 32.64 32.84 32.38 32.605 13,103,940
05/11/2015 32.79 33.03 32.76 32.79 15,067,850
05/08/2015 33 33.13 32.745 32.79 22,946,370
05/07/2015 33.35 33.36 32.34 32.78 53,850,980
05/06/2015 33.97 34.07 33.475 33.68 18,441,210
05/05/2015 34.49 34.57 33.9 33.92 13,349,690
05/04/2015 34.67 34.675 34.19 34.47 8,339,022
05/01/2015 34.15 34.635 34.09 34.5 7,117,940
04/30/2015 34.5 34.695 33.87 34.08 13,120,700
04/29/2015 34.33 35.15 34.31 34.62 14,704,030
04/28/2015 34.5 34.69 34.33 34.53 6,528,054
04/27/2015 34.6 34.985 34.48 34.51 6,413,390
04/24/2015 34.38 34.65 34.03 34.65 6,298,945
04/23/2015 33.88 34.57 33.85 34.345 9,765,896
04/22/2015 33.98 34.19 33.695 34.04 9,433,106
04/21/2015 33.94 34.22 33.83 33.95 9,661,187
04/20/2015 33.61 34.145 33.61 33.94 8,443,405
04/17/2015 33.61 33.72 33.25 33.43 13,422,740
04/16/2015 33.96 34.19 33.89 33.995 8,353,824
04/15/2015 34.14 34.45 33.98 34.04 12,308,900
04/14/2015 33.95 34.28 33.73 34.11 10,661,000
04/13/2015 34.42 34.46 33.9915 34.06 10,101,500
04/10/2015 34.48 34.49 34.155 34.34 9,160,807
04/09/2015 34.17 34.5 34.01 34.36 9,222,486
04/08/2015 34.83 34.83 33.865 34.125 12,125,950
04/07/2015 34.4 34.61 34.12 34.245 11,501,260
04/06/2015 33.82 34.56 33.75 34.44 10,030,320
04/02/2015 33.66 34.17 33.51 34.04 8,396,598
04/01/2015 33.83 34.05 33.19 33.58 14,890,000
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
12/30/2014 38.77 38.95 38.45 38.675 5,698,258
12/29/2014 38.73 39.15 38.73 39.01 5,081,926
12/26/2014 38.74 38.98 38.71 38.89 3,779,601
12/24/2014 38.95 38.99 38.71 38.71 3,187,902
12/23/2014 39.03 39.27 38.69 38.74 9,911,420
12/22/2014 38.48 38.99 38.46 38.97 8,270,825
12/19/2014 37.84 38.59 37.73 38.51 23,812,640
12/18/2014 37.53 37.825 37.33 37.75 16,148,970
12/17/2014 36.48 37.395 36.31 37.23 11,306,720
12/16/2014 36.84 37.13 36.2 36.21 13,103,700
12/15/2014 36.99 37.08 36.47 36.5 14,788,310
12/12/2014 36.57 37.3 36.47 36.9 11,823,050
12/11/2014 37.82 37.82 36.93 37.115 8,277,464
12/10/2014 37.03 37.2 36.85 36.99 10,903,190
12/09/2014 37.02 37.39 36.71 37.11 8,855,853
12/08/2014 37.84 38.08 37.35 37.39 9,667,319
12/05/2014 37.7 37.95 37.41 37.81 11,000,120
12/04/2014 37.15 37.79 37.11 37.63 14,156,270
12/03/2014 37.22 37.43 36.98 37.25 9,892,959
12/02/2014 37.27 37.54 37.12 37.19 10,380,620
12/01/2014 36.75 37.29 36.39 37.28 15,539,200
11/28/2014 36.86 36.87 36.4 36.8 3,308,606
11/26/2014 36.55 36.595 36.24 36.32 8,172,097
11/25/2014 35.92 36.65 35.81 36.56 17,894,030
11/24/2014 35.26 35.76 35.13 35.75 12,188,440
11/21/2014 35.55 35.55 34.95 35.205 11,036,080
11/20/2014 34.78 35.11 34.525 35.06 8,227,956
11/19/2014 35.1 35.41 34.88 35.01 8,455,169
11/18/2014 35.29 35.41 34.945 35.3 9,487,478
11/17/2014 35.12 35.45 35 35.34 7,710,732
11/14/2014 35.07 35.19 34.72 35.11 7,612,620
11/13/2014 34.66 35.05 34.66 34.99 8,699,753
11/12/2014 34.7 34.93 34.54 34.64 8,205,981
11/11/2014 34.62 34.96 34.57 34.93 11,213,430
11/10/2014 34.52 34.79 34.39 34.74 13,346,230
11/07/2014 35.29 35.29 34.44 34.61 9,196,820
11/06/2014 35.21 35.31 34.69 35.31 12,410,900
11/05/2014 34.36 34.84 33.94 34.84 24,554,640
11/04/2014 34.15 34.16 32.49 33.33 26,722,390
11/03/2014 34.41 34.93 34.075 34.35 10,385,260
10/31/2014 36.02 36.02 34.33 34.48 12,206,220
10/30/2014 34.16 34.61 34.06 34.56 10,775,360
10/29/2014 34.34 34.6 34.14 34.35 14,402,660
10/28/2014 33.81 34.32 33.81 34.31 11,355,660
10/27/2014 33.25 33.78 33.2 33.77 9,827,809
10/24/2014 33.65 33.68 33.27 33.35 11,931,320
10/23/2014 33.72 33.72 33.17 33.54 15,163,960
10/22/2014 33.69 33.71 32.6 32.75 18,332,580
10/21/2014 33.11 33.76 32.98 33.67 13,785,360
10/20/2014 33.24 33.24 32.53 33.04 14,502,140
10/17/2014 32.65 33.07 32.58 32.7 12,619,730
10/16/2014 31.16 32.72 31.01 32.5 20,965,060
10/15/2014 31.47 32.34 31.015 31.77 19,086,140
10/14/2014 32.18 32.47 31.88 31.9 11,944,910
10/13/2014 32.17 32.68 31.78 31.82 21,483,350
10/10/2014 33.14 33.49 32.35 32.43 22,025,350
10/09/2014 34.04 34.2 33.04 33.11 17,728,350
10/08/2014 33.5 34.22 33.37 34.11 15,342,780
10/07/2014 33.81 34.06 33.65 33.65 9,801,971
10/06/2014 34.14 34.25 33.95 34.11 11,840,080
10/03/2014 33.52 34.18 33.37 34.07 13,909,750
10/02/2014 33.65 33.82 32.52 33.41 25,631,080
10/01/2014 34.25 34.315 33.63 33.7 11,341,620
09/30/2014 34.11 34.62 34.11 34.29 10,073,470
09/29/2014 34.25 34.51 34.02 34.15 13,278,870
09/26/2014 33.62 34.5 33.62 34.44 11,096,230
09/25/2014 34.42 34.6 33.73 33.74 12,204,180
09/24/2014 34.15 34.54 34.07 34.49 8,459,844
09/23/2014 34.46 34.57 34.21 34.22 10,416,620
09/22/2014 35 35.08 34.38 34.52 15,429,120
09/19/2014 34.63 35.46 34.63 35.15 25,985,850
09/18/2014 34.64 34.94 34.62 34.91 6,950,471
09/17/2014 34.79 34.92 34.51 34.65 14,214,370
09/16/2014 34.88 35.08 34.59 34.75 12,143,400
09/15/2014 34.95 35.07 34.535 34.91 9,901,307
09/12/2014 35.34 35.4 34.96 35.05 12,085,740
09/11/2014 34.83 35.82 34.83 35.3 13,291,600
09/10/2014 35.59 35.71 35.36 35.555 7,408,344
09/09/2014 35.76 35.89 35.47 35.67 8,771,969
09/08/2014 35.9 36.36 35.83 35.88 14,029,910
09/05/2014 35.83 36.33 35.83 36.15 8,935,051
09/04/2014 36.27 36.56 36.1 36.13 11,031,870
09/03/2014 36 36.34 35.86 36.3 11,815,350
09/02/2014 35.39 35.99 35.39 35.93 8,463,162
08/29/2014 35.77 35.77 35.26 35.42 9,501,305
08/28/2014 35.63 35.81 35.57 35.6 6,975,848
08/27/2014 35.53 35.85 35.47 35.85 6,079,571
08/26/2014 35.57 35.78 35.47 35.56 6,608,257
08/25/2014 35.79 35.95 35.42 35.56 6,143,427
08/22/2014 35.81 35.915 35.51 35.69 6,367,839
08/21/2014 35.67 35.85 35.48 35.73 7,833,107
08/20/2014 36.08 36.08 35.58 35.67 9,274,172
08/19/2014 35.95 36.04 35.63 35.89 9,121,335
08/18/2014 36 36.24 35.78 35.97 10,115,770
08/15/2014 36.01 36.11 35.68 35.86 17,620,200
08/14/2014 35.29 35.81 35.29 35.76 15,776,320
08/13/2014 35.11 35.45 35.02 35.4 15,498,140
08/12/2014 34.69 35.255 34.59 35.11 17,794,400
08/11/2014 34.52 34.98 34.16 34.77 19,248,560
08/08/2014 33.71 34.405 33.7 34.37 18,765,020
08/07/2014 34.51 34.925 33.69 33.96 41,992,350
08/06/2014 33.2 33.25 32.2 32.33 49,770,490
08/05/2014 31.47 31.7767 31.27 31.3 26,335,510
08/04/2014 31.92 32.08 31.5 31.52 18,642,200
08/01/2014 31.71 32.08 31.53 31.94 16,532,980
07/31/2014 31.89 32.27 31.67 31.67 21,830,560
07/30/2014 32.25 32.525 31.935 32 27,828,390
07/29/2014 32.56 32.64 32.15 32.15 15,845,780
07/28/2014 32.83 32.93 32.42 32.46 17,735,460
*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?