Twenty First Century Fox A Inc Historical Data - FO5 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Twenty First Century Fox A Inc (FO5)
Twenty First Century Fox A Inc (FO5) Historical

Twenty First Century Fox A Inc (FO5)

32.80

0.399999

(1.23%)

Closed June 27 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.799999	2.499996875	32	33.6	32	70	32	DE
4	0.999999	3.1446509434	31.8	33.6	31.4	170	31.63677582	DE
12	4.199999	14.6853111888	28.6	33.6	28.2	188	30.25174252	DE
26	5.799999	21.4814777778	27	33.6	26	188	28.72440279	DE
52	3.399999	11.564622449	29.4	33.6	26	218	28.82317005	DE
156	1.149999	3.63348815166	31.65	39.49	26	287	31.40405952	DE
260	7.799999	31.199996	25	39.49	24.8	309	30.83489728	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433560	32	0	0.00	32	32	32	0
1719347160	32	0	0.00	32	32	32	100
1719260820	32	0	0.00	32	32	32	100
1719001620	32	0.6	1.91	32	32	32	10
1718915160	31.4	0	0.00	31.4	31.4	31.4	0
1718828760	31.4	0	0.00	31.4	31.4	31.4	0
1718742360	31.4	0	0.00	31.4	31.4	31.4	125
1718656020	31.4	0	0.00	31.4	31.4	31.4	0
1718396820	31.4	0	0.00	31.4	31.4	31.4	0
1718310420	31.4	0	0.00	31.4	31.4	31.4	0
1718224020	31.4	0	0.00	31.4	31.4	31.4	0
1718137620	31.4	-0.2	-0.63	31.4	31.4	31.4	414
1718051220	31.6	-0.2	-0.63	31.6	31.6	31.6	104
1717792020	31.8	0	0.00	31.8	31.8	31.8	0
1717705620	31.8	0	0.00	31.8	31.8	31.8	0
1717619220	31.8	0	0.00	31.8	31.8	31.8	0
1717532820	31.8	0	0.00	31.8	31.8	31.8	0
1717446420	31.8	0.6	1.92	31.8	31.8	31.8	338
1717187160	31.2	0	0.00	31.2	31.2	31.2	0
1717100760	31.2	0	0.00	31.2	31.2	31.2	0
1717014360	31.2	0	0.00	31.2	31.2	31.2	0
1716927960	31.2	0	0.00	31.2	31.2	31.2	0
1716841560	31.2	0.6	1.96	31.2	31.2	31.2	64
1716582420	30.6	0	0.00	30.6	30.6	30.6	0
1716496020	30.6	0.4	1.32	30.6	30.6	30.6	700
1716409560	30.2	0	0.00	30.2	30.2	30.2	0
1716323160	30.2	0	0.00	30.2	30.2	30.2	0
1716236760	30.2	-0.8	-2.58	30.2	30.2	30.2	23
1715977620	31	0	0.00	31	31	31	0
1715891220	31	0	0.00	31	31	31	0
1715804820	31	0	0.00	31	31	31	64
1715718360	31	0	0.00	31	31	31	0
1715631960	31	0.2	0.65	31	31	31	320
1715372820	30.8	-0.2	-0.65	30.8	30.8	30.8	15
1715286420	31	1.2	4.03	31.2	31.2	31	400
1715200020	29.8	0	0.00	29.8	29.8	29.8	0
1715113620	29.8	0.4	1.36	29.8	29.8	29.8	100
1715027220	29.4	0	0.00	29.4	29.4	29.4	0
1714768020	29.4	0	0.00	29.4	29.4	29.4	100
1714681560	29.4	0	0.00	29.4	29.4	29.4	1
1714508820	29.4	0	0.00	29.4	29.4	29.4	0
1714422420	29.4	0	0.00	29.4	29.4	29.4	0
1714163220	29.4	-0.2	-0.68	29.6	29.6	29.4	700
1714076760	29.6	0	0.00	29.6	29.6	29.6	0
1713990360	29.6	0	0.00	29.6	29.6	29.6	0
1713903960	29.6	0	0.00	29.6	29.6	29.6	168
1713817560	29.6	1.2	4.23	29.6	29.6	29.6	2
1713558420	28.4	0	0.00	28.4	28.4	28.4	0
1713472020	28.4	0	0.00	28.4	28.4	28.4	0
1713385620	28.4	0	0.00	28.4	28.4	28.4	0
1713299220	28.4	0	0.00	28.4	28.4	28.4	1
1713212820	28.4	-0.2	-0.70	28.2	28.6	28.2	74
1712953620	28.6	0	0.00	28.6	28.6	28.6	0
1712867220	28.6	-0.4	-1.38	28.6	28.6	28.6	2
1712780760	29	0.4	1.40	29	29	29	17
1712694360	28.6	0	0.00	28.6	28.6	28.6	910
1712607960	28.6	-0.8	-2.72	28.6	28.6	28.6	26
1712348760	29.4	0	0.00	29.4	29.4	29.4	0
1712262360	29.4	0	0.00	29.4	29.4	29.4	0
1712175960	29.4	0	0.00	29.4	29.4	29.4	0
1712089560	29.4	0.6	2.08	29	29.4	29	34
1711661160	28.8	0.2	0.70	28.8	28.8	28.8	25
1711574820	28.6	0.6	2.14	28.6	28.6	28.6	35

Twenty First Century Fox A

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions