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 30, 2022 27.65 27.74 27.33 27.72 927,440 -0.13(-0.46%)
Dec 29, 2022 27.57 28.13 27.51 27.84 741,080 +0.42(+1.53%)
Dec 28, 2022 27.97 27.97 27.43 27.43 337,721 -0.50(-1.78%)
Dec 27, 2022 28.01 28.06 27.63 27.92 550,425 -0.19(-0.66%)
Dec 23, 2022 27.81 28.15 27.81 28.11 590,138 +0.30(+1.09%)
Dec 22, 2022 27.44 27.89 27.36 27.81 817,180 +0.15(+0.53%)
Dec 21, 2022 27.49 27.84 27.43 27.66 616,224 +0.28(+1.03%)
Dec 20, 2022 26.90 27.42 26.82 27.38 1,183,680 +0.46(+1.70%)
Dec 19, 2022 27.84 27.88 26.75 26.92 1,644,952 -1.02(-3.66%)
Dec 16, 2022 27.84 28.19 27.74 27.94 3,599,282 -0.06(-0.21%)
Dec 15, 2022 28.57 28.86 27.99 28.00 1,588,597 -1.00(-3.46%)
Dec 14, 2022 29.14 29.59 28.85 29.00 1,262,254 -0.26(-0.90%)
Dec 13, 2022 29.34 30.00 29.11 29.27 1,643,192 +0.37(+1.28%)
Dec 12, 2022 28.56 28.91 28.42 28.90 805,626 +0.24(+0.85%)
Dec 09, 2022 28.51 28.92 28.32 28.65 1,508,142 +0.15(+0.51%)
Dec 08, 2022 28.27 28.96 28.12 28.51 3,383,232 +0.33(+1.18%)
Dec 07, 2022 28.49 28.49 27.82 28.18 864,266 -0.30(-1.06%)
Dec 06, 2022 29.45 29.59 28.33 28.48 1,470,021 -0.90(-3.05%)
Dec 05, 2022 29.65 29.93 29.32 29.37 693,078 -0.45(-1.50%)
Dec 02, 2022 29.23 29.84 29.09 29.82 1,253,192 +0.32(+1.09%)
Dec 01, 2022 29.83 30.08 29.18 29.50 1,010,612 -0.23(-0.79%)
Nov 30, 2022 29.09 29.79 28.75 29.74 1,461,513 +0.57(+1.94%)
Nov 29, 2022 28.44 29.18 28.28 29.17 874,299 +0.67(+2.36%)
Nov 28, 2022 28.60 28.81 28.29 28.50 1,121,581 -0.19(-0.68%)
Nov 25, 2022 28.44 28.73 28.42 28.69 482,075 +0.19(+0.68%)
Nov 23, 2022 28.41 28.58 28.22 28.50 1,569,379 +0.13(+0.45%)
Nov 22, 2022 28.16 28.49 28.13 28.37 1,416,760 +0.27(+0.97%)
Nov 21, 2022 28.53 28.59 27.82 28.10 880,104 -0.29(-1.03%)
Nov 18, 2022 28.43 28.54 28.15 28.39 664,800 +0.29(+1.04%)
Nov 17, 2022 27.72 28.25 27.72 28.10 1,020,996 -0.02(-0.07%)
Nov 16, 2022 28.33 28.33 27.55 28.12 1,695,172 -0.13(-0.45%)
Nov 15, 2022 28.25 28.79 27.98 28.24 1,112,220 +0.19(+0.69%)
Nov 14, 2022 28.02 28.61 28.02 28.05 1,301,133 +0.03(+0.10%)
Nov 11, 2022 27.19 28.16 27.05 28.02 1,068,099 +1.03(+3.83%)
Nov 10, 2022 26.86 27.29 26.66 26.99 1,961,221 +1.01(+3.90%)
Nov 09, 2022 26.38 26.45 25.67 25.97 1,622,989 -0.94(-3.48%)
Nov 08, 2022 26.86 27.32 26.54 26.91 1,179,472 +0.18(+0.66%)
Nov 07, 2022 27.39 27.55 26.38 26.73 1,471,775 -0.38(-1.40%)
Nov 04, 2022 27.64 27.79 26.59 27.11 1,145,493 -0.19(-0.68%)
Nov 03, 2022 27.20 27.47 26.88 27.30 1,247,871 -0.15(-0.53%)
Nov 02, 2022 27.68 28.43 27.41 27.45 1,085,871 -0.43(-1.54%)
Nov 01, 2022 27.37 28.70 27.09 27.87 1,534,784 +1.37(+5.18%)
Oct 31, 2022 26.55 26.61 26.21 26.50 1,360,687 -0.01(-0.04%)
Oct 28, 2022 26.10 26.58 25.81 26.51 1,268,753 +0.62(+2.41%)
Oct 27, 2022 26.81 26.86 25.75 25.89 1,339,389 -0.67(-2.51%)
Oct 26, 2022 27.48 27.59 26.52 26.55 1,313,664 -0.73(-2.66%)
Oct 25, 2022 26.99 27.37 26.83 27.28 1,051,586 +0.26(+0.97%)
Oct 24, 2022 27.12 27.30 26.62 27.02 1,227,862 +0.12(+0.43%)
Oct 21, 2022 26.58 27.18 26.49 26.90 953,530 +0.24(+0.91%)
Oct 20, 2022 27.07 27.14 26.61 26.66 1,199,563 -0.29(-1.08%)
Oct 19, 2022 26.76 27.38 26.57 26.95 1,440,498 +0.08(+0.29%)
Oct 18, 2022 26.64 27.37 26.36 26.87 2,135,577 +0.76(+2.91%)
Oct 17, 2022 27.20 27.38 25.86 26.11 4,655,060 -2.30(-8.09%)
Oct 14, 2022 28.74 29.02 28.25 28.41 1,696,423 -0.21(-0.75%)
Oct 13, 2022 27.16 28.68 27.14 28.62 1,244,513 +1.06(+3.85%)
Oct 12, 2022 27.80 27.94 27.44 27.56 996,229 -0.23(-0.84%)
Oct 11, 2022 28.01 28.14 27.51 27.80 727,897 -0.39(-1.38%)
Oct 10, 2022 28.42 28.74 28.12 28.19 1,164,795 -0.18(-0.62%)
Oct 07, 2022 28.11 28.51 27.89 28.36 3,632,017 +0.10(+0.34%)
Oct 06, 2022 28.85 28.92 28.14 28.26 923,476 -0.23(-0.82%)
Oct 05, 2022 28.85 28.97 28.40 28.50 892,547 -0.71(-2.43%)
Oct 04, 2022 28.54 29.30 28.44 29.21 1,490,465 +0.92(+3.24%)
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.