Skip to main content
You have permission to edit this article.
Edit

Fox Corp Cl B (NQ: FOX )

29.25 -0.20 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 29.35 29.57 29.04 29.25 1,092,737 -0.20(-0.68%)
Nov 25, 2022 29.19 29.49 29.17 29.45 469,678 +0.20(+0.68%)
Nov 23, 2022 29.16 29.33 28.96 29.25 1,529,019 +0.13(+0.45%)
Nov 22, 2022 28.90 29.24 28.88 29.12 1,380,325 +0.28(+0.97%)
Nov 21, 2022 29.28 29.34 28.55 28.84 857,470 -0.30(-1.03%)
Nov 18, 2022 29.18 29.29 28.89 29.14 647,703 +0.30(+1.04%)
Nov 17, 2022 28.45 29.00 28.45 28.84 994,739 -0.02(-0.07%)
Nov 16, 2022 29.08 29.08 28.28 28.86 1,651,577 -0.13(-0.45%)
Nov 15, 2022 29.00 29.55 28.72 28.99 1,083,617 +0.20(+0.69%)
Nov 14, 2022 28.76 29.37 28.76 28.79 1,267,671 +0.03(+0.10%)
Nov 11, 2022 27.91 28.91 27.76 28.76 1,040,631 +1.06(+3.83%)
Nov 10, 2022 27.57 28.01 27.36 27.70 1,910,784 +1.04(+3.90%)
Nov 09, 2022 27.08 27.15 26.35 26.66 1,581,250 -0.96(-3.48%)
Nov 08, 2022 27.57 28.04 27.24 27.62 1,149,139 +0.18(+0.66%)
Nov 07, 2022 28.11 28.28 27.08 27.44 1,433,925 -0.39(-1.40%)
Nov 04, 2022 28.37 28.52 27.29 27.83 1,116,034 -0.19(-0.68%)
Nov 03, 2022 27.92 28.20 27.59 28.02 1,215,779 -0.15(-0.53%)
Nov 02, 2022 28.41 29.18 28.13 28.17 1,057,945 -0.44(-1.54%)
Nov 01, 2022 28.09 29.46 27.81 28.61 1,495,314 +1.41(+5.18%)
Oct 31, 2022 27.25 27.31 26.90 27.20 1,325,694 -0.01(-0.04%)
Oct 28, 2022 26.79 27.28 26.49 27.21 1,236,124 +0.64(+2.41%)
Oct 27, 2022 27.52 27.57 26.43 26.57 1,304,944 -0.68(-2.51%)
Oct 26, 2022 28.21 28.32 27.22 27.25 1,279,880 -0.75(-2.66%)
Oct 25, 2022 27.70 28.09 27.54 28.00 1,024,542 +0.27(+0.97%)
Oct 24, 2022 27.84 28.02 27.32 27.73 1,196,285 +0.12(+0.43%)
Oct 21, 2022 27.28 27.90 27.19 27.61 929,008 +0.25(+0.91%)
Oct 20, 2022 27.78 27.86 27.32 27.36 1,168,714 -0.30(-1.08%)
Oct 19, 2022 27.47 28.10 27.27 27.66 1,403,452 +0.08(+0.29%)
Oct 18, 2022 27.34 28.09 27.06 27.58 2,080,656 +0.78(+2.91%)
Oct 17, 2022 27.92 28.10 26.54 26.80 4,535,343 -2.36(-8.09%)
Oct 14, 2022 29.50 29.79 29.00 29.16 1,652,796 -0.22(-0.75%)
Oct 13, 2022 27.88 29.44 27.86 29.38 1,212,508 +1.09(+3.85%)
Oct 12, 2022 28.53 28.68 28.16 28.29 970,609 -0.24(-0.84%)
Oct 11, 2022 28.75 28.88 28.24 28.53 709,178 -0.40(-1.38%)
Oct 10, 2022 29.17 29.50 28.86 28.93 1,134,840 -0.18(-0.62%)
Oct 07, 2022 28.85 29.26 28.63 29.11 3,538,611 +0.10(+0.34%)
Oct 06, 2022 29.61 29.68 28.88 29.01 899,727 -0.24(-0.82%)
Oct 05, 2022 29.61 29.73 29.15 29.25 869,593 -0.73(-2.43%)
Oct 04, 2022 29.29 30.07 29.19 29.98 1,452,134 +0.94(+3.24%)
Oct 03, 2022 28.87 29.08 28.39 29.04 1,083,363 +0.54(+1.89%)
Sep 30, 2022 28.48 29.09 28.39 28.50 1,153,646 +0.13(+0.46%)
Sep 29, 2022 28.78 28.87 28.12 28.37 1,244,825 -0.81(-2.78%)
Sep 28, 2022 28.76 29.28 28.57 29.18 1,151,064 +0.47(+1.64%)
Sep 27, 2022 29.14 29.58 28.57 28.71 903,907 -0.25(-0.86%)
Sep 26, 2022 29.29 29.79 28.87 28.96 848,066 -0.51(-1.73%)
Sep 23, 2022 29.71 29.71 29.02 29.47 760,326 -0.42(-1.41%)
Sep 22, 2022 30.41 30.49 29.87 29.89 685,715 -0.51(-1.68%)
Sep 21, 2022 31.83 31.96 30.39 30.40 828,990 -1.30(-4.10%)
Sep 20, 2022 31.80 31.88 31.43 31.70 1,144,520 -0.25(-0.78%)
Sep 19, 2022 31.06 31.98 31.01 31.95 1,201,152 +0.76(+2.44%)
Sep 16, 2022 32.01 32.07 30.82 31.19 3,267,794 -0.84(-2.62%)
Sep 15, 2022 31.03 32.28 31.01 32.03 1,273,399 +1.00(+3.22%)
Sep 14, 2022 31.17 31.17 30.34 31.03 1,810,164 -0.07(-0.23%)
Sep 13, 2022 31.75 31.94 31.04 31.10 1,699,576 -1.20(-3.72%)
Sep 12, 2022 32.15 32.41 32.03 32.30 752,239 +0.33(+1.03%)
Sep 09, 2022 31.06 32.04 31.06 31.97 714,196 +1.03(+3.33%)
Sep 08, 2022 30.65 30.95 30.14 30.94 947,029 +0.07(+0.23%)
Sep 07, 2022 30.52 30.98 30.40 30.87 1,699,801 +0.32(+1.05%)
Sep 06, 2022 31.32 31.32 30.25 30.55 2,810,322 -0.69(-2.21%)
Sep 02, 2022 31.86 32.03 31.16 31.24 840,938 -0.29(-0.92%)
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.