FOXA: Twenty First Century Foc Inc. Class A

As of Friday, May 17th, 2024

$ 32.85

+0.17 +0.52%

Open: 32.73
High: 32.87
Low: 32.50
Volume: 2,228,404
Previous Close on Thursday, May 16th, 2024

$ 32.68

-0.28 -0.85%

Open: 32.78
High: 33.00
Low: 32.45
Volume: 3,857,198

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 32.73 32.87 32.50 32.85 2,228,404 +0.17 +0.52
2024-05-16 32.78 33.00 32.45 32.68 3,857,198 -0.28 -0.85
2024-05-15 33.38 33.46 32.92 32.96 2,424,804 -0.35 -1.05
2024-05-14 33.41 33.60 33.19 33.31 2,627,205 +0.13 +0.39
2024-05-13 33.49 33.81 33.14 33.18 3,019,339 -0.23 -0.69
2024-05-10 33.47 33.75 33.26 33.41 2,488,204 +0.09 +0.27
2024-05-09 33.77 34.15 33.21 33.32 4,250,996 +0.16 +0.48
2024-05-08 32.38 33.23 31.71 33.16 4,183,985 +0.84 +2.60
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.81
On 2024-05-13		 32.45
On 2024-05-16		 -0.56 -1.68 33.81
On 2024-05-13		 32.45
On 2024-05-16		 -4.02 33.00
10D 34.15
On 2024-05-09		 31.71
On 2024-05-08		 0.74 2.30 34.15
On 2024-05-09		 32.45
On 2024-05-16		 -4.98 32.98
20D 34.15
On 2024-05-09		 30.92
On 2024-04-30		 1.46 4.65 34.15
On 2024-05-09		 32.45
On 2024-05-16		 -4.98 32.26
WTD 33.81
On 2024-05-13		 32.45
On 2024-05-16		 -0.56 -1.68 33.81
On 2024-05-13		 32.45
On 2024-05-16		 -4.02 33.00
MTD 34.15
On 2024-05-09		 30.95
On 2024-05-01		 1.84 5.93 34.15
On 2024-05-09		 32.45
On 2024-05-16		 -4.98 32.68
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
GGG

Graco Inc.

83.02 -0.39 -0.47 662,812
SRCL

Stericycle Inc.

46.53 -0.22 -0.47 290,789
ZBRA

Zebra Technologies Corporation

317.89 -1.97 -0.62 222,672
VTI

Vanguard Total Stock Market ETF

262.30 +0.37 +0.14 2,179,019
FOXA

Twenty First Century Foc Inc. Class A

32.85 +0.17 +0.52 2,228,404