Twenty-First Century Fox (FOXA)

Historical Prices For Twenty-First Century Fox (FOXA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	55.56	57.13	55.56	57.04	3,530,600	57.04
4/01/2025	56.31	56.63	55.38	55.82	4,094,698	55.82
3/31/2025	54.93	56.87	54.58	56.60	10,299,457	56.60
3/28/2025	55.10	55.51	54.38	54.73	3,149,345	54.73
3/27/2025	54.98	55.35	54.71	54.92	2,928,552	54.92
3/26/2025	54.96	55.68	54.88	55.21	3,709,186	55.21
3/25/2025	53.54	55.08	53.34	54.96	5,313,797	54.96
3/24/2025	54.03	54.14	52.95	53.39	3,737,980	53.39
3/21/2025	53.00	54.05	52.72	53.40	16,692,569	53.40
3/20/2025	52.74	53.27	52.55	53.21	2,946,004	53.21
3/19/2025	52.30	52.97	52.15	52.94	2,639,481	52.94
3/18/2025	52.36	52.48	51.81	52.38	3,036,764	52.38
3/17/2025	52.18	52.69	52.06	52.46	2,515,459	52.46
3/14/2025	51.40	52.35	51.22	52.28	3,365,339	52.28
3/13/2025	52.11	52.48	50.93	51.04	4,500,912	51.04
3/12/2025	53.29	53.50	51.78	52.31	4,476,921	52.31
3/11/2025	54.12	54.31	52.72	52.72	3,899,807	52.72
3/10/2025	54.96	55.21	53.78	54.12	3,852,324	54.12
3/07/2025	55.12	55.88	54.34	55.67	4,586,357	55.67
3/06/2025	56.13	56.40	54.88	55.37	3,824,207	55.37
3/05/2025	56.07	56.41	55.56	56.34	3,226,759	56.34
3/04/2025	56.90	56.99	55.66	56.22	3,482,771	55.95
3/03/2025	57.35	58.74	56.86	57.03	4,291,684	56.76
2/28/2025	56.84	57.79	56.65	57.60	5,383,913	57.32
2/27/2025	57.05	57.53	56.26	56.41	3,290,870	56.14
2/26/2025	57.18	58.29	56.78	56.84	4,417,756	56.57
2/25/2025	58.15	58.16	56.53	56.91	5,553,059	56.64
2/24/2025	57.16	58.38	57.04	58.00	4,754,633	57.72
2/21/2025	57.39	58.12	56.93	56.95	4,256,350	56.68
2/20/2025	57.31	57.53	56.59	57.38	4,699,167	57.10
2/19/2025	56.16	57.72	56.03	57.46	8,093,418	57.18
2/18/2025	55.63	56.37	55.24	56.29	5,058,122	56.02
2/14/2025	55.82	55.86	55.14	55.63	3,521,234	55.36
2/13/2025	54.59	55.50	54.26	55.45	2,990,107	55.18
2/12/2025	53.38	54.90	53.08	54.70	5,126,479	54.44
2/11/2025	53.16	53.60	53.05	53.39	2,290,019	53.13
2/10/2025	53.00	53.97	51.98	53.25	3,312,723	52.99
2/07/2025	53.50	53.78	52.73	52.79	2,976,690	52.54
2/06/2025	54.75	54.75	53.18	53.24	3,469,061	52.98
2/05/2025	54.76	54.97	53.38	54.53	4,346,364	54.27
2/04/2025	55.43	55.55	53.14	54.64	6,961,123	54.38
2/03/2025	50.60	52.13	50.50	51.95	6,944,419	51.70
1/31/2025	51.28	52.04	51.05	51.18	3,812,614	50.93
1/30/2025	50.45	51.08	50.23	51.02	2,975,737	50.77
1/29/2025	50.38	50.88	50.05	50.43	2,256,213	50.19
1/28/2025	50.02	50.51	49.93	50.04	2,907,720	49.80
1/27/2025	48.91	50.66	48.86	50.15	2,985,795	49.91
1/24/2025	48.54	49.10	48.30	49.07	3,297,834	48.83
1/23/2025	48.22	48.59	48.10	48.56	3,504,320	48.33
1/22/2025	47.86	48.31	47.58	48.14	4,045,016	47.91
1/21/2025	47.71	48.06	47.35	47.90	4,703,965	47.67
1/17/2025	48.69	48.85	47.98	48.00	3,970,575	47.77
1/16/2025	48.60	48.97	48.27	48.32	2,700,874	48.09
1/15/2025	49.10	49.23	48.43	48.54	3,491,230	48.31
1/14/2025	48.74	49.23	48.40	48.82	4,287,773	48.59
1/13/2025	47.96	48.70	47.96	48.19	2,223,198	47.96
1/10/2025	48.72	48.76	47.52	48.19	3,441,134	47.96
1/08/2025	49.17	49.21	48.45	48.97	2,251,387	48.73
1/07/2025	49.63	49.97	49.10	49.23	2,672,917	48.99
1/06/2025	49.45	50.28	49.45	49.63	3,114,567	49.39
1/03/2025	49.12	49.45	48.30	49.32	2,604,970	49.08