Quantcast
FOX

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

$48.46
*  
0.11
0.23%
Get FOX Alerts
*Delayed - data as of Jan. 22, 2019 10:20 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

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.
10:20 48.19 48.48 48.12 48.46 503,996
01/18/2019 48.4 48.4 48.01 48.35 4,608,798
01/17/2019 47.93 48.27 47.81 48.06 5,245,697
01/16/2019 48.23 48.36 48.03 48.05 2,419,371
01/15/2019 48.4 48.475 48.105 48.34 2,856,708
01/14/2019 48.16 48.5 48.16 48.34 2,620,166
01/11/2019 48.24 48.57 48.24 48.4 3,508,834
01/10/2019 48.23 48.62 48.16 48.47 2,889,996
01/09/2019 48.2 48.57 48.15 48.47 3,359,571
01/08/2019 48.09 48.45 48.07 48.36 2,941,689
01/07/2019 47.52 48.04 47.51 47.94 3,385,495
01/04/2019 47.51 48.03 47.31 47.78 4,420,809
01/03/2019 47.31 47.57 46.85 47.18 6,418,944
01/02/2019 47.33 47.76 47.23 47.47 4,291,245
12/31/2018 47.86 47.98 47.3 47.78 3,803,846
12/28/2018 47.96 48.2 47.41 47.62 3,907,106
12/27/2018 47.13 47.83 46.7 47.75 5,436,718
12/26/2018 46.32 47.555 46.15 47.53 5,563,004
12/24/2018 46.6 46.82 46 46 3,661,518
12/21/2018 47.78 48.12 46.5 46.6 10,581,770
12/20/2018 48.01 48.335 47.3973 47.73 8,107,827
12/19/2018 48.64 49.07 47.985 48.19 6,606,812
12/18/2018 48.95 48.95 48.27 48.5 4,629,031
12/17/2018 48.96 49.085 48.53 48.77 5,157,740
12/14/2018 48.71 49.09 48.71 48.8 6,816,839
12/13/2018 48.96 49.14 48.86 48.92 7,093,202
12/12/2018 49.37 49.37 48.81 48.92 5,078,221
12/11/2018 49.36 49.37 48.935 49.01 4,317,408
12/10/2018 49.06 49.13 48.68 49.02 5,608,574
12/07/2018 49.09 49.26 48.89 48.99 6,944,709
12/06/2018 48.68 49.24 48.68 49.23 6,924,174
12/04/2018 49.33 49.41 48.77 48.92 5,216,436
12/03/2018 49.19 49.39 48.83 49.39 5,592,169
11/30/2018 49.39 49.4 48.92 49.03 7,928,140
11/29/2018 49.16 49.47 49.09 49.3 4,875,304
11/28/2018 48.69 49.34 48.69 49.25 5,249,255
11/27/2018 48.49 48.96 48.49 48.89 5,052,088
11/26/2018 48.94 48.94 48.38 48.55 4,349,856
11/23/2018 48.3 48.75 48.28 48.66 2,459,498
11/21/2018 48.41 48.9 48.22 48.54 5,961,640
11/20/2018 48.51 48.74 48.01 48.31 8,315,385
11/19/2018 47.71 49.46 47.43 48.54 12,397,740
11/16/2018 47.75 47.95 47.38 47.73 3,845,471
11/15/2018 47.15 47.91 47.01 47.79 4,864,856
11/14/2018 47.41 47.8125 47.32 47.43 4,642,890
11/13/2018 47.65 47.85 47.22 47.28 3,243,959
11/12/2018 47.75 47.95 47.48 47.59 2,938,737
11/09/2018 47.63 48.16 47.49 47.71 5,183,892
11/08/2018 47.18 47.59 47.08 47.47 3,295,931
11/07/2018 47 47.26 46.55 47.16 2,500,403
11/06/2018 46.17 46.82 46.17 46.78 2,787,521
11/05/2018 46.44 46.51 46.13 46.41 3,186,612
11/02/2018 46.55 46.71 45.96 46.08 7,118,031
11/01/2018 45.14 46.54 45.03 46.2 7,259,690
10/31/2018 45.49 45.57 44.98 45.18 4,150,808
10/30/2018 45.37 45.41 44.745 45.29 4,216,386
10/29/2018 45.26 45.57 44.58 45.21 5,608,118
10/26/2018 44.24 45.03 44.13 44.8 8,449,131
10/25/2018 44.71 45.04 44.58 44.79 4,955,890
10/24/2018 45.3 45.51 44.235 44.29 5,938,728
10/23/2018 45.32 45.59 44.98 45.37 4,249,484
10/22/2018 45.52 45.78 45.3 45.44 3,755,074
*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?

Smart Portfolio