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 (%)
Sep 29, 2023 28.36 28.67 28.31 28.39 982,334 +0.02(+0.07%)
Sep 28, 2023 28.15 28.72 28.12 28.37 1,028,125 +0.23(+0.80%)
Sep 27, 2023 28.17 28.32 27.73 28.15 1,061,016 +0.09(+0.32%)
Sep 26, 2023 28.03 28.46 27.88 28.06 984,758 -0.22(-0.76%)
Sep 25, 2023 28.32 28.35 28.22 28.28 930,945 -0.09(-0.31%)
Sep 22, 2023 29.02 29.18 28.35 28.36 1,381,159 -0.73(-2.50%)
Sep 21, 2023 28.22 29.26 28.20 29.09 1,618,526 +0.85(+2.99%)
Sep 20, 2023 29.01 29.10 28.23 28.25 1,446,604 -0.67(-2.31%)
Sep 19, 2023 28.69 29.00 28.67 28.92 1,226,615 +0.24(+0.82%)
Sep 18, 2023 28.69 28.82 28.36 28.68 1,307,275 -0.13(-0.44%)
Sep 15, 2023 29.10 29.48 28.76 28.81 2,535,500 -0.22(-0.75%)
Sep 14, 2023 28.74 29.09 28.58 29.02 1,021,365 +0.56(+1.97%)
Sep 13, 2023 29.14 29.23 28.42 28.46 1,196,623 -0.62(-2.13%)
Sep 12, 2023 28.63 29.17 28.58 29.08 734,636 +0.35(+1.23%)
Sep 11, 2023 28.41 29.25 28.41 28.73 966,899 +0.31(+1.11%)
Sep 08, 2023 28.03 28.42 28.00 28.41 576,692 +0.43(+1.55%)
Sep 07, 2023 28.55 28.56 27.92 27.98 1,246,539 -0.52(-1.83%)
Sep 06, 2023 28.47 28.74 28.32 28.50 938,323 -0.06(-0.21%)
Sep 05, 2023 28.16 29.05 28.06 28.56 1,156,018 +0.29(+1.04%)
Sep 01, 2023 30.14 30.14 28.23 28.27 1,443,114 -1.74(-5.80%)
Aug 31, 2023 30.37 30.50 29.93 30.01 1,773,752 -0.36(-1.20%)
Aug 30, 2023 29.97 30.45 29.95 30.37 604,386 +0.36(+1.21%)
Aug 29, 2023 29.70 30.16 29.67 30.01 702,622 +0.34(+1.16%)
Aug 28, 2023 29.49 29.74 29.43 29.66 690,898 +0.27(+0.93%)
Aug 25, 2023 29.54 29.75 29.24 29.39 651,611 -0.14(-0.46%)
Aug 24, 2023 29.79 29.99 29.41 29.53 1,023,084 -0.34(-1.14%)
Aug 23, 2023 29.84 29.92 29.69 29.87 1,556,508 +0.05(+0.16%)
Aug 22, 2023 30.11 30.32 29.77 29.82 1,015,798 -0.39(-1.29%)
Aug 21, 2023 30.35 30.59 30.08 30.21 757,224 -0.29(-0.96%)
Aug 18, 2023 30.11 30.60 30.04 30.50 742,320 +0.35(+1.16%)
Aug 17, 2023 30.74 30.74 30.15 30.15 1,000,362 -0.52(-1.68%)
Aug 16, 2023 30.96 31.24 30.64 30.67 904,717 -0.43(-1.38%)
Aug 15, 2023 30.80 31.22 30.49 31.10 739,821 +0.14(+0.44%)
Aug 14, 2023 31.52 31.62 30.84 30.96 1,073,077 -0.67(-2.13%)
Aug 11, 2023 31.44 31.89 31.28 31.63 829,503 +0.18(+0.56%)
Aug 10, 2023 31.81 32.03 31.28 31.46 1,692,982 -0.25(-0.80%)
Aug 09, 2023 31.96 32.40 31.60 31.71 1,131,605 -0.33(-1.03%)
Aug 08, 2023 31.84 32.19 31.47 32.04 2,469,983 +1.69(+5.56%)
Aug 07, 2023 30.47 30.60 30.29 30.35 788,345 +0.06(+0.19%)
Aug 04, 2023 30.24 30.71 30.01 30.30 1,086,315 +0.09(+0.29%)
Aug 03, 2023 30.51 30.51 29.96 30.21 1,758,959 -0.26(-0.86%)
Aug 02, 2023 30.39 30.57 30.31 30.47 704,281 +0.03(+0.10%)
Aug 01, 2023 30.61 30.64 30.38 30.44 544,772 -0.18(-0.57%)
Jul 31, 2023 30.39 30.90 30.39 30.62 672,743 +0.28(+0.93%)
Jul 28, 2023 30.46 30.61 30.11 30.34 1,253,757 +0.09(+0.29%)
Jul 27, 2023 30.44 30.76 30.21 30.25 812,573 -0.14(-0.45%)
Jul 26, 2023 30.20 30.56 30.10 30.38 907,510 +0.19(+0.61%)
Jul 25, 2023 30.25 30.49 30.11 30.20 858,926 -0.16(-0.51%)
Jul 24, 2023 30.62 30.70 30.12 30.35 1,437,100 -0.27(-0.89%)
Jul 21, 2023 30.87 30.90 30.51 30.63 957,782 -0.30(-0.98%)
Jul 20, 2023 30.96 31.04 30.66 30.93 575,565 +0.05(+0.16%)
Jul 19, 2023 31.07 31.28 30.62 30.88 699,678 -0.19(-0.60%)
Jul 18, 2023 30.59 31.32 30.59 31.07 617,702 +0.51(+1.66%)
Jul 17, 2023 30.40 30.61 30.16 30.56 647,464 +0.21(+0.71%)
Jul 14, 2023 30.73 30.73 30.11 30.34 694,521 -0.48(-1.55%)
Jul 13, 2023 30.90 31.04 30.51 30.82 649,639 +0.00(+0.00%)
Jul 12, 2023 31.10 31.57 30.81 30.82 683,873 -0.08(-0.25%)
Jul 11, 2023 30.94 31.02 30.75 30.90 861,980 +0.09(+0.28%)
Jul 10, 2023 30.58 31.12 30.36 30.81 1,339,480 -0.30(-0.97%)
Jul 07, 2023 30.92 31.35 30.86 31.12 1,009,886 +0.07(+0.22%)
Jul 06, 2023 30.97 31.12 30.77 31.05 671,491 -0.18(-0.56%)
Jul 05, 2023 31.25 31.48 30.91 31.22 1,344,132 -0.19(-0.59%)
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.