FOXA: Twenty First Century Foc Inc. Class A

As of Friday, May 22nd, 2026

$ 63.98

-0.28 -0.44%

Open: 64.51
High: 65.46
Low: 63.73
Volume: 1,557,562
Previous Close on Thursday, May 21st, 2026

$ 64.26

+0.13 +0.20%

Open: 64.13
High: 64.74
Low: 63.08
Volume: 2,966,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 64.51 65.46 63.73 63.98 1,557,562 -0.28 -0.44
2026-05-21 64.13 64.74 63.08 64.26 2,966,953 +0.13 +0.20
2026-05-20 65.11 65.11 63.82 64.13 2,451,837 -0.42 -0.65
2026-05-19 65.27 66.29 64.47 64.55 2,903,885 -1.32 -2.00
2026-05-18 64.65 65.92 64.60 65.87 1,994,402 +1.02 +1.57
2026-05-15 65.30 65.56 64.09 64.85 3,027,418 -0.47 -0.72
2026-05-14 66.57 66.96 65.17 65.32 2,672,109 -1.15 -1.73
2026-05-13 66.35 66.51 65.55 66.47 3,242,109 +0.31 +0.47
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 66.29
On 2026-05-19		 63.08
On 2026-05-21		 -0.87 -1.34 66.29
On 2026-05-19		 63.08
On 2026-05-21		 -4.84 64.56
10D 68.25
On 2026-05-12		 63.08
On 2026-05-21		 1.04 1.65 68.25
On 2026-05-12		 63.08
On 2026-05-21		 -7.57 65.33
20D 68.25
On 2026-05-12		 61.25
On 2026-05-05		 1.13 1.80 68.25
On 2026-05-12		 63.08
On 2026-05-21		 -7.57 64.13
WTD 66.29
On 2026-05-19		 63.08
On 2026-05-21		 -0.87 -1.34 66.29
On 2026-05-19		 63.08
On 2026-05-21		 -4.84 64.56
MTD 68.25
On 2026-05-12		 61.25
On 2026-05-05		 0.49 0.77 68.25
On 2026-05-12		 63.08
On 2026-05-21		 -7.57 64.32
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GIS

General Mills, Inc.

33.69 +0.22 +0.66 6,602,273
UNH

UnitedHealth Group Incorporated

388.47 +5.99 +1.57 5,595,940
WSM

Williams-Sonoma Inc.

192.50 +0.56 +0.29 1,001,541
BBT

Beacon Financial Corp.

28.78 -0.19 -0.66 720,389
FOXA

Twenty First Century Foc Inc. Class A

63.98 -0.28 -0.44 1,557,562