Twenty First Century Fox Stock Price History, FOX Historical Prices

Add to My Stocks
$44.97 $0.26 (0.58%) FOX stock closing price Aug 14, 2018 (Closing)

We provide 10 years stock price data for free. You can download Twenty First Century Fox stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Twenty First Century Fox P/E ratio data for the stock. The Twenty First Century Fox stock price history chart shows that the stock price was at a low of $24.12 on Sep 09, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-14 44.86 45.23 44.77 44.97 3,641,891 18.74 2.76
2018-08-13 45.02 45.05 44.57 44.71 3,401,348 20.6 2.84
2018-08-09 44.93 45.25 44.58 45.06 2,969,936 20.77 2.87
2018-08-07 45.27 45.51 45.04 45.06 3,238,089 20.77 2.87
2018-08-06 44.85 45.58 44.71 45.27 2,693,442 20.86 2.88
2018-08-03 44.63 45.1 44.51 44.92 4,918,134 20.7 2.86
2018-08-02 44.4 44.76 44.38 44.66 3,092,441 20.58 2.84
2018-08-01 44.23 44.71 44.19 44.53 3,798,766 20.52 2.83
2018-07-31 44.62 44.82 44.34 44.42 6,005,213 20.47 2.83
2018-07-27 45.01 45.1 44.61 44.71 9,269,605 20.6 2.84
2018-07-26 45.11 45.32 44.9 45.09 4,753,650 20.78 2.87
2018-07-25 44.9 45.01 44.29 44.87 4,013,388 20.68 2.85
2018-07-24 45.5 45.68 44.85 44.91 3,458,160 20.7 2.86
2018-07-23 45.56 45.73 45.41 45.54 2,855,266 20.99 2.9
2018-07-20 45.93 46.03 45.46 45.69 4,488,291 21.06 2.91
2018-07-18 46.19 46.46 46.06 46.32 2,490,578 21.35 2.95
2018-07-17 46.06 46.52 46.06 46.19 2,869,578 21.29 2.94
2018-07-12 47.44 47.66 46.85 47.04 4,815,583 21.68 2.99
2018-07-11 48.88 48.88 46.89 47.4 7,261,277 21.84 3.02
2018-07-10 49.16 49.51 49.06 49.34 2,730,329 22.74 3.14
2018-07-09 48.56 49.14 48 49.08 3,926,044 22.62 3.12
2018-07-06 48.16 48.6 48.05 48.43 5,647,606 22.32 3.08
2018-07-05 48.45 48.51 47.8 48.17 4,693,831 22.2 3.06
2018-07-03 49.05 49.05 47.87 48.03 2,839,152 22.13 3.06
2018-07-02 49.03 49.33 48.39 48.67 5,626,819 22.43 3.1
2018-06-29 49.22 49.65 49.09 49.27 4,480,067 22.71 3.13
2018-06-28 48.5 49.37 48.5 49.33 5,817,090 22.73 3.14
2018-06-27 48.09 48.58 47.55 48.3 16,409,487 22.26 3.07
2018-06-26 47.88 48.26 47.22 47.42 5,742,818 21.85 3.02
2018-06-25 48.25 48.33 47.57 47.89 5,228,747 22.07 3.05
2018-06-22 48.31 48.76 48.19 48.35 7,423,234 22.28 3.08
2018-06-21 48.11 48.86 47.75 48.04 11,376,883 22.14 3.06
2018-06-20 47.35 48.02 46.93 47.5 34,370,096 21.89 3.02
2018-06-19 43.92 44.8 43.82 44.29 3,701,829 20.41 2.82
2018-06-18 44.43 44.68 44.15 44.37 4,685,151 20.45 2.82
2018-06-15 44.62 44.83 44.18 44.56 5,754,183 20.54 2.83
2018-06-14 44.05 44.49 43.83 44.42 6,044,329 20.47 2.83
2018-06-13 43.52 43.7 43.08 43.41 11,240,971 20.01 2.76
2018-06-12 40.08 40.74 40 40.39 3,999,418 18.61 2.57
2018-06-11 39.47 40.74 39.38 39.92 3,622,841 18.4 2.54
2018-06-08 39.09 39.78 39.09 39.55 1,865,318 18.23 2.52
2018-06-07 38.8 39.24 38.64 39.23 2,622,918 18.08 2.5
2018-06-06 38.74 38.95 38.61 38.85 3,811,215 17.9 2.47
2018-06-05 38.53 38.84 38.39 38.74 2,278,169 17.85 2.46
2018-06-04 38.3 38.67 38.3 38.44 2,627,754 17.71 2.45
2018-06-01 38.26 38.47 38.02 38.27 2,544,262 17.64 2.43
2018-05-31 38.34 38.84 37.91 38.17 2,043,987 17.59 2.43
2018-05-30 38.51 38.69 38.09 38.25 2,064,622 17.63 2.43
2018-05-29 38.15 38.5 37.93 38.25 2,745,018 17.63 2.43
2018-05-28 0 0 0 38.52 0 - -
2018-05-25 38.44 38.82 38.31 38.52 2,496,052 17.75 2.45
2018-05-24 38.41 38.92 38.09 38.5 2,301,621 17.74 2.45
2018-05-23 37.87 38.53 37.87 38.24 2,480,944 17.62 2.43
2018-05-22 37.52 38.13 37.52 37.74 1,847,124 17.39 2.4
2018-05-21 37.36 37.64 37.3 37.45 2,059,867 17.26 2.38
2018-05-18 37.41 37.41 37.09 37.27 3,188,140 17.18 2.37
2018-05-17 37.68 37.89 37.26 37.28 2,606,447 17.18 2.37
2018-05-16 37.33 37.8 37.31 37.71 2,194,022 17.38 2.4
2018-05-15 36.99 37.42 36.93 37.35 1,783,821 17.21 2.38
2018-05-14 37.39 37.54 37 37.29 1,967,969 17.18 2.37
2018-05-11 37.45 37.6 37.19 37.48 1,334,782 17.27 2.38
2018-05-10 37.49 37.74 37.21 37.46 2,458,602 17.26 2.38
2018-05-09 37.5 37.74 37.1 37.24 2,387,507 17.4 2.35
2018-05-08 38.34 38.71 37.3 37.45 5,004,082 17.5 2.37
2018-05-07 37.35 37.7 37.17 37.48 1,865,002 17.51 2.37
2018-05-04 36.14 37.19 35.91 37.16 4,802,819 17.36 2.35
2018-05-03 36 36.61 35.27 36.33 6,757,073 16.98 2.3
2018-05-02 36.03 36.53 35.78 36.13 6,719,354 16.88 2.28
2018-05-01 35.86 36.21 35.66 36.12 1,531,748 16.88 2.28
2018-04-30 36.14 36.61 36.06 36.07 3,560,610 16.86 2.28
2018-04-27 35.65 36.35 35.41 35.99 2,043,276 16.82 2.27
2018-04-26 36.27 36.67 35.8 35.84 2,080,088 16.75 2.27
2018-04-25 35.6 36.55 35.32 36.13 4,156,974 16.88 2.28
2018-04-24 36.19 36.36 35.33 35.52 1,948,585 16.6 2.24
2018-04-23 36.18 36.31 35.81 36.03 1,585,735 16.84 2.28
2018-04-20 36.55 36.76 36.06 36.18 2,231,738 16.91 2.29
2018-04-19 36.78 37.4 36.58 36.68 1,850,853 17.14 2.32
2018-04-18 37.06 37.24 36.78 36.82 2,042,584 17.21 2.33
2018-04-17 36.85 37.36 36.65 37.09 2,862,576 17.33 2.34
2018-04-16 36.71 36.77 36.31 36.51 2,700,330 17.06 2.31
2018-04-13 36.16 36.59 36.07 36.41 2,925,628 17.01 2.3
2018-04-12 35.73 36.19 35.67 36.07 4,255,521 16.86 2.28
2018-04-11 35.22 36.05 35.22 35.65 4,626,173 16.66 2.25
2018-04-10 35.7 36.12 35.36 35.8 4,209,837 16.73 2.26
2018-04-09 35.44 35.97 35.24 35.33 3,798,499 16.51 2.23
2018-04-06 35.78 36.06 35.03 35.34 4,951,851 16.51 2.23
2018-04-05 35.87 36.1 35.4 36 4,682,696 16.82 2.28
2018-04-04 35.28 35.79 34.94 35.67 4,941,486 16.67 2.25
2018-04-03 35.84 35.84 35.14 35.59 4,469,951 16.63 2.25
Get more Data

Twenty First Century Fox Stock History Chart

View FOX PE ratio, PS ratio stocks charts and compare with peers.
FOX Chart
Note: Compare Twenty First Century Fox stock price history with the index and industry peers.

Twenty First Century Fox Stock Price History: Past 5 years

Max Stock Price49.34Jul 10,2018
Min Stock Price24.12Sep 09,2016
Avg Stock Price31.51

Twenty First Century Fox Historical PE ratio: Past 5 years

Max PE Ratio26.21Apr 25,2016
Min PE Ratio6.6Sep 28,2015
Avg PE Ratio16.18

Twenty First Century Fox Historical PS ratio: Past 5 years

Max PS Ratio3.14Jun 28,2018
Min PS Ratio1.59Nov 03,2017
Avg PS Ratio2.14

FOX Industry Peers

Company Price Change (%)
Twenty-first Century Fox (FOXA)45.480.16 (0.35%)
Iqiyi Inc-adr (IQ)26.891.58 (5.55%)
Viacom Inc (VIAB)30.880.57 (1.88%)
Cbs Corp (CBS)52.570.36 (0.69%)
Discovery Communications (class A) (DISCA)26.420.53 (2.05%)
Qurate Retail-a (QRTEA)22.410.07 (0.31%)
Netflix (NFLX)337.493.82 (1.12%)

Twenty First Century Fox share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Twenty First Century Fox stock analysis. The price movement is easily depicted in the Twenty First Century Fox stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. FOX stock saw a high of $45.23, and a low of $44.77 on last trading day. Looking at Twenty First Century Fox stock history data, the P/S ratio was at a low of 1.59 on Nov 03, 2017.