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 (%)
Dec 29, 2023 27.40 27.50 27.22 27.38 1,170,070 -0.05(-0.18%)
Dec 28, 2023 27.43 27.62 27.30 27.43 861,132 +0.06(+0.22%)
Dec 27, 2023 27.55 27.61 27.34 27.37 1,310,119 -0.21(-0.75%)
Dec 26, 2023 27.56 27.63 27.14 27.58 977,975 +0.10(+0.36%)
Dec 22, 2023 27.63 27.94 27.32 27.48 1,216,686 -0.14(-0.50%)
Dec 21, 2023 27.33 27.70 27.08 27.62 1,078,854 +0.43(+1.57%)
Dec 20, 2023 27.63 27.73 27.16 27.19 1,923,003 -0.44(-1.58%)
Dec 19, 2023 27.40 27.63 27.28 27.63 1,559,701 +0.27(+0.98%)
Dec 18, 2023 27.52 27.59 27.10 27.36 2,069,517 -0.02(-0.07%)
Dec 15, 2023 27.74 27.89 27.26 27.38 3,944,617 -0.35(-1.25%)
Dec 14, 2023 27.63 28.42 27.58 27.73 2,500,454 +0.39(+1.41%)
Dec 13, 2023 26.82 27.34 26.54 27.34 2,228,118 +0.46(+1.69%)
Dec 12, 2023 27.43 27.43 26.80 26.88 1,963,285 -0.47(-1.70%)
Dec 11, 2023 27.71 27.80 27.35 27.35 2,347,045 -0.39(-1.39%)
Dec 08, 2023 27.13 27.84 27.13 27.74 1,812,517 +0.67(+2.49%)
Dec 07, 2023 27.05 27.34 26.93 27.06 2,209,152 +0.04(+0.15%)
Dec 06, 2023 27.32 27.40 26.95 27.02 2,261,844 -0.17(-0.62%)
Dec 05, 2023 27.78 27.82 26.86 27.19 2,221,626 -0.70(-2.52%)
Dec 04, 2023 27.91 28.15 27.71 27.89 3,542,769 -0.09(-0.32%)
Dec 01, 2023 27.51 28.14 27.38 27.98 1,418,803 +0.59(+2.17%)
Nov 30, 2023 27.39 27.57 27.14 27.39 4,097,815 -0.03(-0.11%)
Nov 29, 2023 27.83 27.83 27.20 27.42 1,831,557 -0.19(-0.68%)
Nov 28, 2023 27.98 27.98 27.58 27.61 1,342,726 -0.36(-1.27%)
Nov 27, 2023 28.11 28.11 27.85 27.96 2,273,471 -0.20(-0.70%)
Nov 24, 2023 28.14 28.31 28.13 28.16 1,056,634 +0.09(+0.32%)
Nov 22, 2023 28.16 28.21 27.87 28.07 1,597,069 +0.06(+0.21%)
Nov 21, 2023 28.42 28.55 27.95 28.01 2,178,706 -0.35(-1.22%)
Nov 20, 2023 28.17 28.51 28.01 28.36 1,896,515 +0.21(+0.74%)
Nov 17, 2023 28.11 28.22 27.91 28.15 1,839,367 +0.29(+1.03%)
Nov 16, 2023 28.23 28.44 27.61 27.86 8,230,944 -0.32(-1.12%)
Nov 15, 2023 27.93 28.29 27.65 28.18 1,325,155 +0.34(+1.21%)
Nov 14, 2023 27.72 28.18 27.72 27.84 1,212,820 +0.54(+1.99%)
Nov 13, 2023 27.81 27.81 27.19 27.30 1,193,065 -0.50(-1.82%)
Nov 10, 2023 27.49 27.92 27.37 27.81 812,829 +0.38(+1.37%)
Nov 09, 2023 28.66 28.76 27.33 27.43 1,534,646 -0.50(-1.77%)
Nov 08, 2023 28.21 28.21 27.71 27.92 1,039,847 -0.29(-1.02%)
Nov 07, 2023 28.55 28.64 28.18 28.21 1,577,755 -0.38(-1.32%)
Nov 06, 2023 28.87 29.02 28.36 28.59 1,219,032 -0.46(-1.57%)
Nov 03, 2023 28.22 29.40 28.10 29.04 1,315,282 +0.87(+3.09%)
Nov 02, 2023 27.92 28.49 25.94 28.17 1,574,231 +0.54(+1.97%)
Nov 01, 2023 27.79 27.81 27.34 27.63 1,533,012 -0.01(-0.04%)
Oct 31, 2023 27.01 27.71 27.01 27.64 1,224,331 +0.68(+2.54%)
Oct 30, 2023 27.12 27.15 26.78 26.95 874,753 +0.11(+0.41%)
Oct 27, 2023 27.14 27.38 26.78 26.84 991,942 -0.33(-1.20%)
Oct 26, 2023 27.55 27.57 26.92 27.17 1,059,782 -0.39(-1.40%)
Oct 25, 2023 27.76 27.94 27.55 27.56 812,192 -0.25(-0.89%)
Oct 24, 2023 27.92 28.18 27.65 27.81 952,574 +0.01(+0.04%)
Oct 23, 2023 28.01 28.22 27.76 27.80 812,259 -0.23(-0.81%)
Oct 20, 2023 28.33 28.33 27.98 28.02 845,518 -0.21(-0.74%)
Oct 19, 2023 28.78 28.89 28.17 28.23 1,121,395 -0.50(-1.76%)
Oct 18, 2023 29.04 29.21 28.72 28.74 646,485 -0.39(-1.33%)
Oct 17, 2023 28.17 29.30 28.17 29.12 1,089,423 +0.23(+0.79%)
Oct 16, 2023 28.41 29.09 28.41 28.89 613,137 +0.59(+2.10%)
Oct 13, 2023 28.16 28.38 28.12 28.30 705,247 +0.18(+0.63%)
Oct 12, 2023 28.52 28.57 28.02 28.12 761,428 -0.41(-1.42%)
Oct 11, 2023 28.75 28.95 28.40 28.53 705,157 -0.11(-0.38%)
Oct 10, 2023 28.37 28.72 28.36 28.64 894,496 +0.31(+1.08%)
Oct 09, 2023 27.67 28.43 27.59 28.33 688,669 +0.48(+1.71%)
Oct 06, 2023 27.44 27.99 27.42 27.85 621,668 +0.15(+0.54%)
Oct 05, 2023 27.81 27.99 27.41 27.71 569,585 -0.07(-0.25%)
Oct 04, 2023 27.73 27.85 27.35 27.78 890,130 +0.02(+0.07%)
Oct 03, 2023 28.14 28.20 27.73 27.76 1,336,332 -0.53(-1.89%)
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.