Quantcast
FOX

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

$45.32
*  
0.24
0.53%
Get FOX Alerts
*Delayed - data as of Oct. 17, 2018 14:25 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 16-JUL-2018 TO 16-OCT-2018

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.
14:25 45.56 45.67 45.06 45.32 1,903,204
10/16/2018 45.31 45.61 45.18 45.56 2,562,067
10/15/2018 44.99 45.48 44.88 45.13 2,698,112
10/12/2018 45.05 45.075 44.63 44.94 3,875,423
10/11/2018 44.42 45 44.14 44.79 5,828,746
10/10/2018 45.06 45.32 44.36 44.4 3,456,320
10/09/2018 45.62 45.66 45.13 45.26 4,232,975
10/08/2018 45.65 45.95 45.13 45.47 2,759,181
10/05/2018 46.39 46.47 45.59 45.83 4,152,041
10/04/2018 46.41 46.545 46.05 46.27 3,727,352
10/03/2018 46.22 46.55 46.14 46.51 3,141,952
10/02/2018 45.73 46.3 45.73 46.18 3,226,959
10/01/2018 45.82 45.95 45.48 45.84 3,674,534
09/28/2018 45.5 46 45.21 45.82 3,758,142
09/27/2018 45.36 45.77 45.14 45.49 4,509,306
09/26/2018 44.9 45.66 44.66 45.26 5,809,462
09/25/2018 44.61 45.01 44.59 44.81 6,209,898
09/24/2018 44.04 44.68 44.04 44.65 3,742,568
09/21/2018 44.37 44.37 43.81 43.89 14,367,340
09/20/2018 44.36 44.46 44.17 44.2 4,185,678
09/19/2018 44.12 44.38 44.11 44.26 3,040,467
09/18/2018 44.33 44.5 44.14 44.16 3,506,721
09/17/2018 44.44 44.53 44.22 44.34 2,865,524
09/14/2018 44.48 44.54 44.32 44.42 2,969,712
09/13/2018 44.41 44.435 44.235 44.38 3,125,547
09/12/2018 44.28 44.43 44.12 44.21 2,516,130
09/11/2018 44.19 44.44 44.1 44.31 3,151,447
09/10/2018 44.82 44.92 44.38 44.45 3,928,364
09/07/2018 44.8 44.93 44.7 44.74 2,346,007
09/06/2018 44.71 44.995 44.59 44.88 3,886,116
09/05/2018 44.73 44.96 44.64 44.72 4,820,629
09/04/2018 44.8 44.94 44.675 44.87 3,911,173
08/31/2018 44.61 44.94 44.58 44.9 2,947,224
08/30/2018 44.88 45.03 44.55 44.73 5,611,539
08/29/2018 44.64 45.08 44.55 45.01 3,758,350
08/28/2018 44.66 44.79 44.54 44.6 7,508,188
08/27/2018 44.65 44.77 44.55 44.61 2,943,242
08/24/2018 44.71 44.775 44.52 44.58 4,312,391
08/23/2018 44.72 44.97 44.59 44.66 3,002,756
08/22/2018 44.75 44.95 44.68 44.75 4,231,559
08/21/2018 44.78 45.05 44.74 44.84 4,382,364
08/20/2018 44.83 44.97 44.72 44.79 2,680,511
08/17/2018 45.12 45.12 44.69 44.83 4,069,358
08/16/2018 44.9 45.23 44.78 45.12 4,486,612
08/15/2018 44.68 44.94 44.57 44.8 4,270,136
08/14/2018 44.86 45.23 44.77 44.97 3,641,891
08/13/2018 45.02 45.05 44.57 44.71 3,401,326
08/10/2018 44.9 45.07 44.6944 44.92 2,786,256
08/09/2018 44.93 45.25 44.58 45.06 2,954,384
08/08/2018 44.85 45.11 44.61 44.96 4,047,119
08/07/2018 45.27 45.51 45.04 45.06 3,238,075
08/06/2018 44.85 45.58 44.71 45.27 2,693,441
08/03/2018 44.63 45.1 44.51 44.92 4,918,134
08/02/2018 44.4 44.76 44.38 44.66 3,092,437
08/01/2018 44.23 44.71 44.19 44.53 3,798,760
07/31/2018 44.62 44.82 44.335 44.42 6,004,813
07/30/2018 44.64 44.97 44.485 44.53 7,504,437
07/27/2018 45.01 45.1 44.61 44.71 9,217,505
07/26/2018 45.11 45.32 44.9 45.09 4,753,621
07/25/2018 44.9 45.01 44.2852 44.87 4,001,726
07/24/2018 45.5 45.68 44.845 44.91 3,458,110
07/23/2018 45.56 45.73 45.41 45.54 2,854,443
07/20/2018 45.93 46.03 45.46 45.69 4,487,818
07/19/2018 45.65 46.33 45.44 46.2 7,566,290
07/18/2018 46.19 46.4556 46.06 46.32 2,490,578
07/17/2018 46.06 46.52 46.06 46.19 2,869,009
07/16/2018 47.28 47.28 45.98 46.41 6,315,885
*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