NASDAQ:FOXA
Twenty-First Century Fox Stock Price (Quote)
$32.32
-0.240 (-0.737%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 FOXA stock ended at $32.32. This is 0.737% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.57% from a day low at $32.26 to a day high of $32.77. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $32.50 | $32.77 | $32.26 | $32.32 | 4 210 892 |
| May 06, 2024 | $32.37 | $32.57 | $32.14 | $32.56 | 2 589 497 |
| May 03, 2024 | $31.88 | $32.14 | $31.73 | $32.11 | 2 552 883 |
| May 02, 2024 | $31.49 | $31.68 | $31.17 | $31.66 | 1 958 000 |
| May 01, 2024 | $30.95 | $31.53 | $30.95 | $31.33 | 2 258 079 |
| Apr 30, 2024 | $31.47 | $31.55 | $30.92 | $31.01 | 3 311 888 |
| Apr 29, 2024 | $31.28 | $31.66 | $31.22 | $31.57 | 2 403 730 |
| Apr 26, 2024 | $31.52 | $31.69 | $31.08 | $31.21 | 2 783 287 |
| Apr 25, 2024 | $31.43 | $31.78 | $31.31 | $31.68 | 2 236 871 |
| Apr 24, 2024 | $31.54 | $31.84 | $31.38 | $31.71 | 2 338 766 |
| Apr 23, 2024 | $31.48 | $31.80 | $31.36 | $31.71 | 1 885 030 |
| Apr 22, 2024 | $31.60 | $31.60 | $31.24 | $31.40 | 2 340 767 |
| Apr 19, 2024 | $30.89 | $31.52 | $30.87 | $31.39 | 2 221 411 |
| Apr 18, 2024 | $30.63 | $30.91 | $30.39 | $30.77 | 1 952 029 |
| Apr 17, 2024 | $30.64 | $30.71 | $30.30 | $30.46 | 2 100 134 |
| Apr 16, 2024 | $30.31 | $30.60 | $30.08 | $30.40 | 3 075 396 |
| Apr 15, 2024 | $30.09 | $31.05 | $30.02 | $30.35 | 4 437 621 |
| Apr 12, 2024 | $30.60 | $30.69 | $30.06 | $30.09 | 2 299 620 |
| Apr 11, 2024 | $30.88 | $31.04 | $30.37 | $30.74 | 2 479 465 |
| Apr 10, 2024 | $30.93 | $31.09 | $30.59 | $30.87 | 2 612 493 |
| Apr 09, 2024 | $31.22 | $31.52 | $31.06 | $31.35 | 3 376 895 |
| Apr 08, 2024 | $30.95 | $31.40 | $30.74 | $31.21 | 3 597 504 |
| Apr 05, 2024 | $31.22 | $31.42 | $30.95 | $31.02 | 5 971 153 |
| Apr 04, 2024 | $31.57 | $31.81 | $31.09 | $31.14 | 3 183 561 |
| Apr 03, 2024 | $31.03 | $31.46 | $30.83 | $31.41 | 2 653 078 |
