Skip to main content

Fox Corp Cl B (NQ: FOX )

28.62 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 30.61 31.12 30.61 30.84 667,966 +0.28(+0.93%)
Jul 28, 2023 30.68 30.83 30.33 30.55 1,244,855 +0.09(+0.29%)
Jul 27, 2023 30.66 30.98 30.43 30.46 806,804 -0.14(-0.45%)
Jul 26, 2023 30.41 30.78 30.32 30.60 901,067 +0.19(+0.61%)
Jul 25, 2023 30.46 30.71 30.33 30.41 852,828 -0.16(-0.51%)
Jul 24, 2023 30.84 30.92 30.34 30.57 1,426,897 -0.27(-0.89%)
Jul 21, 2023 31.09 31.12 30.73 30.85 950,982 -0.30(-0.98%)
Jul 20, 2023 31.18 31.27 30.88 31.15 571,479 +0.05(+0.16%)
Jul 19, 2023 31.29 31.50 30.84 31.10 694,710 -0.19(-0.60%)
Jul 18, 2023 30.81 31.54 30.81 31.29 613,316 +0.51(+1.66%)
Jul 17, 2023 30.62 30.83 30.38 30.78 642,867 +0.22(+0.71%)
Jul 14, 2023 30.95 30.95 30.33 30.56 689,590 -0.48(-1.55%)
Jul 13, 2023 31.12 31.26 30.73 31.04 645,027 +0.00(+0.00%)
Jul 12, 2023 31.32 31.80 31.03 31.04 679,018 -0.08(-0.25%)
Jul 11, 2023 31.16 31.24 30.97 31.12 855,861 +0.09(+0.28%)
Jul 10, 2023 30.80 31.34 30.58 31.03 1,329,970 -0.30(-0.97%)
Jul 07, 2023 31.14 31.57 31.08 31.34 1,002,716 +0.07(+0.22%)
Jul 06, 2023 31.19 31.35 30.99 31.27 666,724 -0.18(-0.56%)
Jul 05, 2023 31.48 31.71 31.13 31.45 1,334,590 -0.19(-0.59%)
Jul 03, 2023 31.20 31.65 31.06 31.63 314,873 +0.32(+1.03%)
Jun 30, 2023 31.68 31.77 31.21 31.31 1,042,797 -0.22(-0.69%)
Jun 29, 2023 31.47 31.68 31.31 31.52 705,472 +0.02(+0.06%)
Jun 28, 2023 31.45 31.62 31.27 31.50 636,455 -0.06(-0.19%)
Jun 27, 2023 30.49 31.69 30.49 31.56 833,411 +1.06(+3.48%)
Jun 26, 2023 30.11 30.59 30.11 30.50 607,621 +0.43(+1.44%)
Jun 23, 2023 30.08 30.17 29.93 30.07 1,577,066 -0.19(-0.62%)
Jun 22, 2023 30.48 30.49 30.11 30.26 2,087,798 -0.21(-0.68%)
Jun 21, 2023 30.58 30.64 30.28 30.46 765,383 -0.06(-0.19%)
Jun 20, 2023 30.80 30.93 30.31 30.52 1,799,901 -0.40(-1.30%)
Jun 16, 2023 31.00 31.23 30.77 30.93 1,767,414 -0.05(-0.16%)
Jun 15, 2023 30.62 31.11 30.44 30.97 1,096,505 +0.35(+1.15%)
Jun 14, 2023 30.62 31.09 30.40 30.62 898,074 +0.01(+0.03%)
Jun 13, 2023 30.84 31.09 30.56 30.61 1,450,603 -0.18(-0.57%)
Jun 12, 2023 30.83 31.04 30.59 30.79 952,555 -0.04(-0.13%)
Jun 09, 2023 31.11 31.18 30.72 30.83 1,371,166 -0.22(-0.70%)
Jun 08, 2023 30.53 31.06 30.49 31.04 683,443 +0.43(+1.41%)
Jun 07, 2023 30.08 30.79 29.97 30.61 956,443 +0.72(+2.40%)
Jun 06, 2023 29.49 29.99 29.31 29.89 1,464,297 +0.36(+1.23%)
Jun 05, 2023 29.28 29.57 29.21 29.53 785,598 +0.24(+0.80%)
Jun 02, 2023 28.84 29.36 28.82 29.30 1,772,002 +0.63(+2.19%)
Jun 01, 2023 28.74 28.98 28.45 28.67 1,158,630 -0.01(-0.03%)
May 31, 2023 28.67 28.81 28.36 28.68 6,547,865 -0.08(-0.27%)
May 30, 2023 28.69 28.98 28.60 28.76 1,555,437 +0.04(+0.14%)
May 26, 2023 28.44 28.88 28.44 28.72 2,025,018 +0.32(+1.14%)
May 25, 2023 28.16 28.55 27.93 28.39 4,711,489 +0.26(+0.94%)
May 24, 2023 28.46 28.54 28.08 28.13 590,439 -0.32(-1.14%)
May 23, 2023 28.38 28.84 28.38 28.45 1,087,982 +0.02(+0.07%)
May 22, 2023 28.54 28.72 28.26 28.43 875,092 +0.04(+0.14%)
May 19, 2023 28.25 28.49 28.17 28.39 1,239,073 +0.22(+0.77%)
May 18, 2023 28.31 28.54 27.84 28.18 991,882 -0.23(-0.80%)
May 17, 2023 27.93 28.43 27.69 28.40 1,049,540 +0.71(+2.55%)
May 16, 2023 28.13 28.16 27.66 27.70 1,354,625 -0.40(-1.43%)
May 15, 2023 27.71 28.11 27.53 28.10 1,113,266 +0.34(+1.24%)
May 12, 2023 27.54 27.80 27.31 27.75 1,152,099 +0.11(+0.39%)
May 11, 2023 27.91 28.02 27.28 27.65 1,250,300 -0.47(-1.68%)
May 10, 2023 28.97 29.01 27.63 28.12 1,533,176 -0.47(-1.65%)
May 09, 2023 29.26 29.89 28.52 28.59 1,404,756 -0.43(-1.47%)
May 08, 2023 28.94 29.15 28.73 29.02 932,869 +0.16(+0.56%)
May 05, 2023 28.33 28.95 28.29 28.85 779,069 +0.75(+2.65%)
May 04, 2023 28.79 28.91 28.01 28.11 1,476,373 -1.32(-4.47%)
May 03, 2023 29.89 30.13 29.40 29.42 798,526 -0.35(-1.19%)
May 02, 2023 29.88 29.89 29.28 29.78 691,474 -0.28(-0.95%)
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.