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 (%)
Sep 30, 2022 27.75 28.34 27.66 27.77 1,184,098 +0.13(+0.46%)
Sep 29, 2022 28.04 28.13 27.40 27.64 1,277,683 -0.79(-2.78%)
Sep 28, 2022 28.02 28.53 27.84 28.43 1,181,448 +0.46(+1.64%)
Sep 27, 2022 28.39 28.82 27.84 27.97 927,766 -0.24(-0.86%)
Sep 26, 2022 28.54 29.02 28.13 28.22 870,451 -0.50(-1.73%)
Sep 23, 2022 28.95 28.95 28.27 28.71 780,395 -0.41(-1.41%)
Sep 22, 2022 29.63 29.71 29.10 29.12 703,815 -0.50(-1.68%)
Sep 21, 2022 31.01 31.14 29.61 29.62 850,872 -1.27(-4.10%)
Sep 20, 2022 30.98 31.06 30.62 30.88 1,174,731 -0.24(-0.78%)
Sep 19, 2022 30.26 31.15 30.21 31.13 1,232,858 +0.74(+2.44%)
Sep 16, 2022 31.19 31.25 30.03 30.39 3,354,052 -0.82(-2.62%)
Sep 15, 2022 30.23 31.45 30.21 31.21 1,307,012 +0.97(+3.22%)
Sep 14, 2022 30.37 30.37 29.56 30.23 1,857,945 -0.07(-0.23%)
Sep 13, 2022 30.93 31.12 30.24 30.30 1,744,438 -1.17(-3.72%)
Sep 12, 2022 31.32 31.58 31.21 31.47 772,095 +0.32(+1.03%)
Sep 09, 2022 30.26 31.22 30.26 31.15 733,048 +1.00(+3.33%)
Sep 08, 2022 29.86 30.15 29.36 30.14 972,027 +0.07(+0.23%)
Sep 07, 2022 29.74 30.18 29.62 30.08 1,744,669 +0.31(+1.05%)
Sep 06, 2022 30.51 30.51 29.47 29.76 2,884,504 -0.67(-2.21%)
Sep 02, 2022 31.04 31.21 30.35 30.44 863,135 -0.28(-0.92%)
Sep 01, 2022 30.74 30.81 30.41 30.72 1,337,328 -0.09(-0.28%)
Aug 31, 2022 30.88 31.29 30.79 30.81 1,420,408 -0.02(-0.06%)
Aug 30, 2022 30.93 31.03 30.57 30.83 1,569,160 +0.16(+0.51%)
Aug 29, 2022 30.63 30.89 30.28 30.67 1,864,682 +0.01(+0.03%)
Aug 26, 2022 31.25 31.59 30.58 30.66 1,054,943 -0.55(-1.77%)
Aug 25, 2022 31.23 31.32 30.98 31.21 1,319,553 +0.20(+0.65%)
Aug 24, 2022 30.76 31.32 30.55 31.01 766,750 +0.25(+0.82%)
Aug 23, 2022 30.94 31.36 30.64 30.76 1,407,964 -0.16(-0.53%)
Aug 22, 2022 31.51 31.51 30.77 30.92 918,650 -0.89(-2.80%)
Aug 19, 2022 31.98 32.04 31.64 31.81 695,742 -0.31(-0.96%)
Aug 18, 2022 32.42 32.55 32.02 32.12 691,734 -0.19(-0.60%)
Aug 17, 2022 32.40 32.62 32.15 32.31 559,546 -0.30(-0.92%)
Aug 16, 2022 32.37 32.73 32.27 32.61 1,016,097 +0.16(+0.51%)
Aug 15, 2022 32.37 32.53 32.11 32.45 1,868,442 -0.17(-0.53%)
Aug 12, 2022 32.63 32.86 32.27 32.62 1,032,891 +0.09(+0.27%)
Aug 11, 2022 31.60 32.62 31.60 32.54 1,671,070 +1.25(+3.99%)
Aug 10, 2022 30.93 31.89 30.79 31.29 1,296,657 +0.99(+3.25%)
Aug 09, 2022 30.19 30.56 30.02 30.30 729,635 +0.21(+0.71%)
Aug 08, 2022 30.10 30.40 29.97 30.09 569,914 +0.13(+0.42%)
Aug 05, 2022 29.83 30.15 29.58 29.96 556,917 -0.18(-0.61%)
Aug 04, 2022 30.21 30.59 29.99 30.15 636,708 -0.10(-0.32%)
Aug 03, 2022 29.94 30.45 29.89 30.25 511,437 +0.35(+1.16%)
Aug 02, 2022 30.07 30.36 29.83 29.90 723,010 -0.16(-0.55%)
Aug 01, 2022 29.76 30.13 29.61 30.06 846,634 +0.19(+0.65%)
Jul 29, 2022 31.20 31.25 29.70 29.87 1,403,984 -1.42(-4.54%)
Jul 28, 2022 30.99 31.34 30.50 31.29 442,716 +0.26(+0.84%)
Jul 27, 2022 30.75 31.09 30.49 31.03 1,357,838 +0.51(+1.68%)
Jul 26, 2022 31.34 31.49 30.28 30.52 545,275 -1.04(-3.31%)
Jul 25, 2022 31.67 31.87 31.37 31.56 764,003 +0.08(+0.25%)
Jul 22, 2022 31.32 31.67 31.12 31.48 551,646 +0.14(+0.46%)
Jul 21, 2022 31.15 31.34 30.82 31.34 852,659 +0.24(+0.78%)
Jul 20, 2022 30.70 31.24 30.53 31.10 749,944 +0.50(+1.64%)
Jul 19, 2022 30.09 30.66 30.05 30.59 633,927 +0.89(+2.99%)
Jul 18, 2022 29.72 30.10 29.30 29.70 1,182,018 -0.29(-0.97%)
Jul 15, 2022 29.43 30.02 29.29 29.99 664,517 +0.98(+3.36%)
Jul 14, 2022 29.03 29.16 28.75 29.02 662,758 -0.34(-1.15%)
Jul 13, 2022 29.35 29.50 28.51 29.36 1,240,953 -0.24(-0.82%)
Jul 12, 2022 29.10 29.97 29.10 29.60 853,624 +0.33(+1.12%)
Jul 11, 2022 29.42 29.54 29.07 29.27 799,409 -0.34(-1.14%)
Jul 08, 2022 29.90 30.05 29.46 29.61 912,270 -0.18(-0.62%)
Jul 07, 2022 29.67 30.06 29.58 29.79 994,031 +0.24(+0.82%)
Jul 06, 2022 29.67 29.99 29.03 29.55 1,281,618 -0.06(-0.20%)
Jul 05, 2022 29.14 29.61 28.72 29.61 892,383 +0.04(+0.13%)
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.