-
FOXA Stock Chart
-
Historical FOXA Prices
Historical Data for FOXA |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/22/19 | 50.73 | 51.17 | 50.64 | 28,081,100 | 51.17 | 0.45 0.89% |
02/21/19 | 50.63 | 50.86 | 50.34 | 35,671,353 | 50.72 | -0.05 -0.10% |
02/20/19 | 50.65 | 50.79 | 50.50 | 12,205,278 | 50.77 | 0.24 0.47% |
02/19/19 | 50.43 | 50.63 | 50.26 | 8,661,198 | 50.53 | 0.13 0.26% |
02/15/19 | 50.25 | 50.43 | 50.06 | 9,863,200 | 50.40 | 0.40 0.80% |
02/14/19 | 49.57 | 50.05 | 49.55 | 14,395,961 | 50.00 | 0.35 0.70% |
02/13/19 | 49.63 | 49.76 | 49.59 | 7,886,685 | 49.65 | 0.11 0.22% |
02/12/19 | 49.61 | 49.65 | 49.50 | 4,385,790 | 49.54 | -0.01 -0.02% |
02/11/19 | 49.71 | 49.75 | 49.50 | 5,481,938 | 49.55 | -0.13 -0.26% |
02/08/19 | 49.30 | 49.69 | 49.30 | 10,081,700 | 49.68 | 0.18 0.36% |
02/07/19 | 49.30 | 49.51 | 49.23 | 5,424,223 | 49.50 | 0.07 0.14% |
02/06/19 | 49.33 | 49.49 | 49.28 | 7,158,999 | 49.43 | 0.15 0.30% |
02/05/19 | 49.32 | 49.40 | 49.23 | 6,179,982 | 49.28 | -0.01 -0.02% |
02/04/19 | 49.21 | 49.35 | 49.17 | 4,266,455 | 49.29 | 0.00 0.00% |
02/01/19 | 49.30 | 49.35 | 49.14 | 7,514,100 | 49.29 | -0.02 -0.04% |
01/31/19 | 49.07 | 49.31 | 49.01 | 11,246,175 | 49.31 | 0.27 0.55% |
01/30/19 | 49.08 | 49.16 | 48.78 | 9,866,174 | 49.04 | -0.06 -0.12% |
01/29/19 | 49.28 | 49.35 | 48.99 | 12,028,259 | 49.10 | -0.11 -0.22% |
01/28/19 | 49.13 | 49.24 | 49.02 | 10,299,945 | 49.21 | -0.03 -0.06% |
01/25/19 | 49.01 | 49.24 | 48.90 | 6,786,000 | 49.24 | 0.34 0.70% |
01/24/19 | 48.63 | 48.93 | 48.54 | 9,415,181 | 48.90 | 0.25 0.51% |
01/23/19 | 48.70 | 48.92 | 48.49 | 11,872,940 | 48.65 | 0.09 0.19% |
01/22/19 | 48.50 | 48.88 | 48.46 | 8,001,936 | 48.56 | -0.18 -0.37% |
01/18/19 | 48.72 | 48.76 | 48.33 | 8,749,600 | 48.74 | 0.35 0.72% |
01/17/19 | 48.19 | 48.58 | 48.09 | 10,174,090 | 48.39 | 0.03 0.06% |
01/16/19 | 48.56 | 48.67 | 48.32 | 10,509,510 | 48.36 | -0.24 -0.49% |
01/15/19 | 48.76 | 48.82 | 48.43 | 10,493,267 | 48.60 | -0.07 -0.14% |
01/14/19 | 48.51 | 48.85 | 48.51 | 9,200,279 | 48.67 | -0.08 -0.16% |
01/11/19 | 48.64 | 48.94 | 48.60 | 7,629,000 | 48.75 | -0.10 -0.20% |
01/10/19 | 48.53 | 48.96 | 48.47 | 5,456,976 | 48.85 | 0.07 0.14% |
01/09/19 | 48.44 | 48.88 | 48.40 | 6,087,488 | 48.78 | 0.17 0.35% |
01/08/19 | 48.50 | 48.71 | 48.33 | 7,530,246 | 48.61 | 0.43 0.89% |
01/07/19 | 47.95 | 48.32 | 47.81 | 5,502,036 | 48.18 | 0.12 0.25% |
01/04/19 | 47.71 | 48.33 | 47.58 | 10,486,900 | 48.06 | 0.58 1.22% |
01/03/19 | 47.66 | 47.92 | 47.13 | 11,281,277 | 47.48 | -0.31 -0.65% |
01/02/19 | 47.65 | 48.07 | 47.58 | 7,061,393 | 47.79 | -0.33 -0.69% |
12/31/18 | 48.14 | 48.32 | 47.65 | 4,670,700 | 48.12 | 0.15 0.31% |
12/28/18 | 48.17 | 48.50 | 47.70 | 6,440,600 | 47.97 | -0.04 -0.08% |
12/27/18 | 47.33 | 48.10 | 47.05 | 7,537,447 | 48.01 | 0.15 0.31% |
12/26/18 | 46.58 | 47.88 | 46.52 | 9,231,752 | 47.86 | 1.51 3.26% |
12/24/18 | 47.00 | 47.19 | 46.33 | 5,719,900 | 46.35 | -0.55 -1.17% |
12/21/18 | 48.08 | 48.46 | 46.83 | 19,204,100 | 46.90 | -1.10 -2.29% |
12/20/18 | 48.52 | 48.65 | 47.69 | 15,504,481 | 48.00 | -0.52 -1.07% |
12/19/18 | 48.93 | 49.36 | 48.30 | 15,083,611 | 48.52 | -0.26 -0.53% |
12/18/18 | 49.06 | 49.14 | 48.55 | 11,204,969 | 48.78 | -0.17 -0.35% |
12/17/18 | 49.08 | 49.33 | 48.77 | 11,907,247 | 48.95 | -0.11 -0.22% |
12/14/18 | 48.90 | 49.34 | 48.90 | 10,875,300 | 49.06 | -0.08 -0.16% |
12/13/18 | 49.25 | 49.37 | 49.08 | 12,255,741 | 49.14 | 0.01 0.02% |
12/12/18 | 49.59 | 49.61 | 49.06 | 13,249,095 | 49.13 | -0.11 -0.22% |
12/11/18 | 49.64 | 49.66 | 49.19 | 6,527,391 | 49.24 | -0.11 -0.22% |
12/10/18 | 49.21 | 49.41 | 48.93 | 10,856,732 | 49.35 | 0.09 0.18% |
12/07/18 | 49.41 | 49.53 | 49.15 | 12,879,499 | 49.26 | -0.24 -0.48% |
12/06/18 | 49.02 | 49.50 | 48.95 | 14,145,094 | 49.50 | 0.38 0.77% |
12/04/18 | 49.69 | 49.73 | 48.90 | 18,515,900 | 49.12 | -0.54 -1.09% |
Download Data To Spreadsheet |

Twenty-First Century Fox Stock Analysis
Rating: Strong Buy
Total Grade: A
Analysis Breakdown
FOXA Stock Grade: | A |
Fundamental Grade: | B |
Quantitative Grade: | A |
FOXA Earnings | |
Earnings Growth: | A |
Earnings Momentum: | D |
Earnings Surprises: | B |
Analyst Earnings Revisions: | B |
FOXA Financial Information | |
Sales Growth: | C |
Operating Margin Growth: | A |
Cash Flow: | A |
Return on Equity: | A |
Twenty-First Century Fox Stock: Weekly View
This Week: | A |
---|---|
Last Week: | A |
Two Weeks Ago: | A |