Skip to main content

Fox Corp Cl B (NQ: FOX )

38.96 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 33.33 33.38 32.89 33.34 914,003 +0.15(+0.46%)
Jun 29, 2021 33.81 34.06 33.12 33.18 1,171,316 -1.10(-3.20%)
Jun 28, 2021 34.61 34.79 34.12 34.28 873,678 -0.18(-0.52%)
Jun 25, 2021 34.37 34.94 34.25 34.46 1,332,318 +0.10(+0.30%)
Jun 24, 2021 33.90 34.50 33.84 34.36 1,180,578 +0.55(+1.62%)
Jun 23, 2021 33.80 34.13 33.71 33.81 1,356,645 -0.04(-0.11%)
Jun 22, 2021 33.90 34.03 33.32 33.85 1,386,967 -0.03(-0.08%)
Jun 21, 2021 34.10 34.36 33.77 33.88 906,195 -0.01(-0.03%)
Jun 18, 2021 33.41 34.29 33.36 33.89 2,233,646 +0.32(+0.96%)
Jun 17, 2021 34.00 34.32 33.48 33.56 978,942 -0.46(-1.36%)
Jun 16, 2021 34.02 34.26 33.74 34.03 897,894 -0.05(-0.14%)
Jun 15, 2021 34.16 34.45 33.83 34.08 859,263 +0.02(+0.06%)
Jun 14, 2021 34.33 34.44 33.76 34.06 853,773 -0.23(-0.66%)
Jun 11, 2021 34.01 34.32 33.95 34.28 624,526 +0.32(+0.95%)
Jun 10, 2021 34.10 34.34 33.84 33.96 656,828 -0.16(-0.47%)
Jun 09, 2021 33.73 34.49 33.59 34.12 1,166,969 +0.82(+2.47%)
Jun 08, 2021 33.68 33.76 33.10 33.30 1,236,443 -0.42(-1.24%)
Jun 07, 2021 33.79 34.09 33.51 33.72 724,665 -0.07(-0.20%)
Jun 04, 2021 33.36 33.90 33.24 33.78 1,113,084 +0.48(+1.45%)
Jun 03, 2021 33.70 33.90 32.93 33.30 1,537,604 -0.41(-1.21%)
Jun 02, 2021 34.18 34.31 33.49 33.71 1,487,971 -0.38(-1.11%)
Jun 01, 2021 34.66 34.71 34.05 34.08 1,068,451 -0.27(-0.80%)
May 28, 2021 35.06 35.06 34.08 34.36 1,036,268 -0.50(-1.44%)
May 27, 2021 34.51 35.09 34.38 34.86 2,917,352 +0.62(+1.80%)
May 26, 2021 34.01 34.82 33.85 34.25 1,285,397 +0.25(+0.72%)
May 25, 2021 34.55 34.79 33.89 34.00 1,094,525 -0.39(-1.13%)
May 24, 2021 34.45 34.83 34.10 34.39 790,624 -0.07(-0.19%)
May 21, 2021 34.30 34.71 34.16 34.45 896,740 +0.23(+0.66%)
May 20, 2021 34.24 34.64 34.13 34.23 970,965 -0.08(-0.22%)
May 19, 2021 34.08 34.50 33.88 34.30 1,130,279 -0.09(-0.28%)
May 18, 2021 34.08 34.85 34.08 34.40 991,430 +0.45(+1.34%)
May 17, 2021 34.69 35.14 33.92 33.94 1,354,829 -0.41(-1.19%)
May 14, 2021 35.00 35.14 34.29 34.35 1,440,298 -0.76(-2.16%)
May 13, 2021 34.53 35.52 34.51 35.11 1,094,656 +0.55(+1.59%)
May 12, 2021 35.43 35.68 34.46 34.56 1,270,317 -0.85(-2.41%)
May 11, 2021 35.25 35.48 34.86 35.41 1,099,556 +0.13(+0.38%)
May 10, 2021 35.29 35.84 34.96 35.28 1,148,344 +0.08(+0.22%)
May 07, 2021 34.81 35.48 34.59 35.20 1,108,630 +0.45(+1.28%)
May 06, 2021 33.96 35.38 33.89 34.76 835,394 +1.10(+3.26%)
May 05, 2021 33.80 34.00 33.48 33.66 1,081,514 -0.25(-0.73%)
May 04, 2021 33.96 34.24 33.44 33.90 940,089 +0.02(+0.06%)
May 03, 2021 34.69 34.78 33.87 33.89 940,326 -0.57(-1.65%)
Apr 30, 2021 34.87 34.88 34.27 34.45 886,961 -0.43(-1.22%)
Apr 29, 2021 35.12 35.29 34.62 34.88 925,668 -0.05(-0.14%)
Apr 28, 2021 35.26 35.26 34.65 34.93 814,608 -0.35(-0.99%)
Apr 27, 2021 35.14 35.50 34.89 35.28 768,227 +0.17(+0.49%)
Apr 26, 2021 35.39 35.51 34.75 35.11 904,795 -0.26(-0.72%)
Apr 23, 2021 35.15 35.65 35.12 35.36 824,874 +0.23(+0.65%)
Apr 22, 2021 35.43 35.74 34.96 35.14 1,831,314 -0.25(-0.70%)
Apr 21, 2021 34.71 35.60 34.43 35.38 1,728,117 +0.67(+1.94%)
Apr 20, 2021 34.69 35.15 34.39 34.71 1,153,483 +0.06(+0.16%)
Apr 19, 2021 34.65 35.02 34.36 34.65 947,654 -0.12(-0.35%)
Apr 16, 2021 34.95 35.27 34.59 34.78 960,874 -0.05(-0.14%)
Apr 15, 2021 34.59 35.31 34.35 34.82 1,113,433 +0.59(+1.72%)
Apr 14, 2021 34.15 34.84 34.00 34.24 1,596,939 -0.19(-0.55%)
Apr 13, 2021 34.08 34.84 34.00 34.43 1,350,965 +0.24(+0.69%)
Apr 12, 2021 34.57 34.79 34.07 34.19 1,181,028 +0.02(+0.06%)
Apr 09, 2021 33.84 34.27 33.44 34.17 688,028 +0.43(+1.26%)
Apr 08, 2021 34.00 34.27 33.35 33.74 1,442,552 -0.27(-0.78%)
Apr 07, 2021 34.14 34.61 33.76 34.01 1,192,838 +0.13(+0.39%)
Apr 06, 2021 32.93 34.16 32.93 33.88 1,151,742 +0.61(+1.82%)
Apr 05, 2021 33.48 33.54 32.49 33.27 1,316,328 +0.12(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.