December 15th, 2015

Fox Corp Cl B (NQ: FOX )

28.09 USD +0.65 (+2.37%)
Streaming Delayed Price Updated: 2:10 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 27.24 27.58 27.07 27.44 1,248,300 +0.17(+0.62%)
Nov 19, 2020 27.01 27.49 26.95 27.27 1,004,983 +0.14(+0.52%)
Nov 18, 2020 27.67 27.76 27.13 27.13 1,782,257 -0.52(-1.88%)
Nov 17, 2020 26.54 27.72 26.21 27.65 1,601,354 +0.90(+3.36%)
Nov 16, 2020 26.55 27.25 26.42 26.75 2,095,110 +0.54(+2.06%)
Nov 13, 2020 25.43 26.38 25.43 26.21 3,104,200 +0.76(+2.99%)
Nov 12, 2020 26.91 26.96 25.26 25.45 2,251,533 -1.70(-6.26%)
Nov 11, 2020 26.74 27.26 26.39 27.15 1,216,882 +0.45(+1.69%)
Nov 10, 2020 25.82 26.93 25.76 26.70 1,559,917 +0.51(+1.95%)
Nov 09, 2020 26.70 27.35 25.85 26.19 2,287,512 +0.59(+2.28%)
Nov 06, 2020 26.25 26.33 25.38 25.61 1,400,000 -0.77(-2.90%)
Nov 05, 2020 25.67 26.42 25.28 26.37 1,280,427 +0.94(+3.70%)
Nov 04, 2020 27.16 27.16 25.11 25.43 2,861,403 -1.27(-4.76%)
Nov 03, 2020 28.29 28.86 26.20 26.70 1,454,935 -0.19(-0.71%)
Nov 02, 2020 26.44 27.00 25.98 26.89 2,504,862 +0.75(+2.87%)
Oct 30, 2020 25.28 26.16 25.28 26.14 2,209,200 +0.75(+2.95%)
Oct 29, 2020 24.90 25.54 24.81 25.39 1,609,509 +0.37(+1.48%)
Oct 28, 2020 25.55 25.83 24.98 25.02 2,046,114 -0.98(-3.75%)
Oct 27, 2020 26.10 26.19 25.88 26.00 1,178,757 -0.18(-0.71%)
Oct 26, 2020 26.70 26.87 25.95 26.18 2,529,867 -0.75(-2.80%)
Oct 23, 2020 27.32 27.57 26.68 26.93 1,763,200 -0.48(-1.73%)
Oct 22, 2020 26.74 27.63 26.74 27.41 1,829,776 +0.66(+2.47%)
Oct 21, 2020 26.09 26.85 25.91 26.75 803,356 +0.57(+2.18%)
Oct 20, 2020 26.54 26.54 26.09 26.18 1,457,582 -0.07(-0.27%)
Oct 19, 2020 27.19 27.25 26.20 26.25 833,233 -0.87(-3.21%)
Oct 16, 2020 27.31 27.43 26.81 27.12 715,400 -0.08(-0.29%)
Oct 15, 2020 26.92 27.23 26.62 27.20 992,041 +0.07(+0.26%)
Oct 14, 2020 27.47 27.74 27.08 27.13 950,443 -0.34(-1.24%)
Oct 13, 2020 29.08 29.08 27.43 27.47 1,570,101 -1.66(-5.70%)
Oct 12, 2020 29.43 29.50 28.96 29.13 1,253,100 -0.07(-0.24%)
Oct 09, 2020 29.91 30.04 29.16 29.20 926,100 -0.43(-1.45%)
Oct 08, 2020 29.35 29.65 29.06 29.63 721,695 +0.52(+1.79%)
Oct 07, 2020 28.68 29.28 28.34 29.11 1,054,793 +0.99(+3.52%)
Oct 06, 2020 28.97 29.18 28.01 28.12 1,452,392 -0.77(-2.67%)
Oct 05, 2020 28.42 28.95 28.19 28.89 601,274 +0.72(+2.56%)
Oct 02, 2020 27.91 28.42 27.64 28.17 1,110,200 -0.04(-0.14%)
Oct 01, 2020 28.21 28.36 27.68 28.21 928,934 +0.24(+0.86%)
Sep 30, 2020 27.95 28.61 27.65 27.97 1,456,043 +0.15(+0.54%)
Sep 29, 2020 27.94 28.00 27.26 27.82 908,645 -0.08(-0.29%)
Sep 28, 2020 27.35 27.90 27.14 27.90 1,044,721 +1.12(+4.18%)
Sep 25, 2020 26.01 26.89 26.01 26.78 1,040,500 +0.56(+2.14%)
Sep 24, 2020 26.12 26.44 25.61 26.22 922,282 +0.24(+0.92%)
Sep 23, 2020 27.01 27.06 25.85 25.98 1,276,554 -0.97(-3.60%)
Sep 22, 2020 26.90 27.16 26.61 26.95 2,052,161 +0.06(+0.22%)
Sep 21, 2020 27.59 27.70 26.43 26.89 2,101,101 -1.11(-3.96%)
Sep 18, 2020 28.72 28.72 27.62 28.00 3,251,500 -0.77(-2.68%)
Sep 17, 2020 28.85 29.29 28.40 28.77 2,262,806 -0.69(-2.34%)
Sep 16, 2020 28.79 29.87 28.76 29.46 2,141,721 +0.82(+2.86%)
Sep 15, 2020 28.78 29.04 28.43 28.64 1,101,938 -0.06(-0.21%)
Sep 14, 2020 28.42 29.28 28.31 28.70 1,281,597 +0.56(+1.99%)
Sep 11, 2020 28.15 28.64 27.68 28.14 1,245,800 -0.01(-0.04%)
Sep 10, 2020 28.37 28.79 27.95 28.15 1,913,719 -0.14(-0.49%)
Sep 09, 2020 28.04 28.46 27.47 28.29 1,888,140 +0.45(+1.62%)
Sep 08, 2020 27.59 28.34 27.57 27.84 1,595,009 +0.08(+0.29%)
Sep 04, 2020 27.93 28.09 27.39 27.76 1,433,000 +0.25(+0.91%)
Sep 03, 2020 28.28 28.74 27.36 27.51 1,804,271 -0.48(-1.71%)
Sep 02, 2020 27.58 28.15 27.45 27.99 1,138,302 +0.50(+1.82%)
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.