Twenty First Century Fox A Inc (FO5)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736544420 | 46.8 | -0.8 | -1.68 | 47.4 | 47.8 | 46.8 | 1451 |
1736458020 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 126 |
1736371620 | 47.6 | 0 | 0.00 | 47.4 | 47.6 | 47.4 | 11 |
1736285220 | 47.6 | -0.8 | -1.65 | 47.8 | 48.2 | 47.6 | 938 |
1736198820 | 48.4 | 0.4 | 0.83 | 48.4 | 48.4 | 47.6 | 975 |
1735939620 | 48 | 0.2 | 0.42 | 48 | 48 | 47 | 2784 |
1735853220 | 47.8 | 0.2 | 0.42 | 47.2 | 47.8 | 47.2 | 1651 |
1735594020 | 47.6 | 0.2 | 0.42 | 47.2 | 48.4 | 47 | 1818 |
1735334820 | 47.4 | 0.2 | 0.42 | 47.8 | 47.8 | 47.4 | 90 |
1734989220 | 47.2 | 0.4 | 0.85 | 47.2 | 47.2 | 47.2 | 500 |
1734730020 | 46.8 | -0.2 | -0.43 | 46.2 | 46.8 | 46.2 | 289 |
1734643620 | 47 | -1.4 | -2.89 | 48 | 48 | 46 | 9747 |
1734557220 | 48.4 | 1.6 | 3.42 | 47 | 48.4 | 47 | 595 |
1734470820 | 46.8 | 2.8 | 6.36 | 45 | 47 | 45 | 858 |
1734384420 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
1734125220 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
1734038820 | 44 | 0 | 0.00 | 44.4 | 44.4 | 44 | 301 |
1733952420 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
1733866020 | 44 | -0.6 | -1.35 | 43.6 | 44 | 43.6 | 126 |
1733779620 | 44.6 | 0.4 | 0.90 | 44.8 | 45 | 44.6 | 190 |
1733520420 | 44.2 | 0.2 | 0.45 | 44.6 | 44.6 | 44.2 | 322 |
1733434020 | 44 | 0.2 | 0.46 | 44 | 44 | 44 | 100 |
1733347620 | 43.8 | -1.2 | -2.67 | 44.4 | 44.4 | 43.8 | 441 |
1733261220 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
1733174820 | 45 | 0.4 | 0.90 | 44.8 | 45 | 44.8 | 348 |
1732915620 | 44.6 | 0.4 | 0.90 | 44.4 | 45 | 44.4 | 461 |
1732829220 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 3 |
1732742820 | 44.2 | 0.2 | 0.45 | 44 | 44.2 | 44 | 348 |
1732656420 | 44 | 0.2 | 0.46 | 44.6 | 44.6 | 44 | 334 |
1732570020 | 43.8 | -1.4 | -3.10 | 45.2 | 45.2 | 43.8 | 1559 |
1732310820 | 45.2 | 1.8 | 4.15 | 44.8 | 45.2 | 44.8 | 136 |
1732224420 | 43.4 | -0.2 | -0.46 | 43.4 | 43.4 | 43.4 | 53 |
1732138020 | 43.6 | 0.6 | 1.40 | 43.6 | 43.6 | 43.6 | 50 |
1732051620 | 43 | -0.2 | -0.46 | 43 | 43 | 43 | 273 |
1731965220 | 43.2 | -0.8 | -1.82 | 43.8 | 43.8 | 43 | 271 |
1731705960 | 44 | -1 | -2.22 | 44.8 | 45 | 43.6 | 1943 |
1731619560 | 45 | 1 | 2.27 | 44.4 | 45.2 | 44.4 | 1135 |
1731533160 | 44 | 0 | 0.00 | 44.2 | 44.4 | 43.8 | 157 |
1731446820 | 44 | 2.4 | 5.77 | 44 | 44 | 44 | 10 |
1731360420 | 41.6 | 0.4 | 0.97 | 41.6 | 41.6 | 41.6 | 49 |
1731101220 | 41.2 | -0.4 | -0.96 | 41 | 41.4 | 41 | 1164 |
1731014760 | 41.6 | -0.6 | -1.42 | 42.2 | 42.6 | 41.4 | 181 |
1730928360 | 42.2 | 2.4 | 6.03 | 41.6 | 42.6 | 41.4 | 2078 |
1730841960 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
1730755560 | 39.799999 | 1.2 | 3.11 | 38.2 | 39.799999 | 38.2 | 672 |
1730496360 | 38.6 | -0.2 | -0.52 | 38.6 | 38.6 | 38.6 | 300 |
1730409960 | 38.799999 | 0 | 0.00 | 38.799999 | 38.799999 | 38.799999 | 0 |
1730323560 | 38.799999 | 0 | 0.00 | 38.799999 | 38.799999 | 38.799999 | 19 |
1730237160 | 38.799999 | 0 | 0.00 | 39 | 39 | 38.799999 | 340 |
1730150760 | 38.799999 | -0.4 | -1.02 | 38.799999 | 38.799999 | 38.799999 | 8 |
1729887960 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
1729801560 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
1729715160 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
1729628760 | 39.2 | 0.8 | 2.08 | 39.2 | 39.2 | 39.2 | 500 |
1729542360 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
1729283160 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
1729196760 | 38.4 | -0.4 | -1.03 | 38.4 | 38.4 | 38.4 | 55 |
1729110360 | 38.799999 | 0.8 | 2.11 | 38.799999 | 38.799999 | 38.799999 | 17 |
1729023960 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1728937560 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
1728678360 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.