Skip to main content

Liberty Media Formula One Sr A (NQ: FWONA )

59.36 -0.34 (-0.57%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 51.33 51.94 50.99 51.10 191,655 -0.46(-0.90%)
Oct 28, 2022 51.24 51.88 51.02 51.56 129,346 +0.24(+0.46%)
Oct 27, 2022 51.78 52.28 51.09 51.33 112,684 -0.50(-0.97%)
Oct 26, 2022 51.95 52.87 51.75 51.83 155,515 -0.44(-0.85%)
Oct 25, 2022 51.39 52.38 51.39 52.27 218,620 +0.82(+1.58%)
Oct 24, 2022 52.61 52.61 51.16 51.45 75,978 -0.84(-1.62%)
Oct 21, 2022 51.89 52.71 51.64 52.30 70,644 +0.25(+0.47%)
Oct 20, 2022 52.43 52.97 51.95 52.05 83,116 -0.65(-1.23%)
Oct 19, 2022 53.00 53.99 52.23 52.70 119,573 -0.61(-1.14%)
Oct 18, 2022 53.56 53.86 52.62 53.31 178,529 +0.75(+1.42%)
Oct 17, 2022 52.60 53.42 52.16 52.56 293,393 +0.78(+1.50%)
Oct 14, 2022 53.52 54.15 51.64 51.79 199,406 -1.51(-2.84%)
Oct 13, 2022 52.54 53.99 51.18 53.30 314,358 +0.09(+0.17%)
Oct 12, 2022 53.72 53.96 53.12 53.21 211,585 -0.51(-0.95%)
Oct 11, 2022 53.19 54.17 52.89 53.72 293,999 +0.27(+0.50%)
Oct 10, 2022 55.60 55.60 53.37 53.46 97,995 -2.14(-3.85%)
Oct 07, 2022 54.80 55.81 54.80 55.60 230,687 +0.28(+0.52%)
Oct 06, 2022 55.61 56.61 54.83 55.31 94,520 -0.51(-0.92%)
Oct 05, 2022 54.56 55.93 54.09 55.83 134,236 +0.49(+0.89%)
Oct 04, 2022 54.41 55.54 54.11 55.33 154,469 +1.54(+2.87%)
Oct 03, 2022 51.96 53.83 51.04 53.79 194,527 +2.20(+4.26%)
Sep 30, 2022 50.74 52.47 50.74 51.59 167,307 +0.85(+1.68%)
Sep 29, 2022 51.27 51.27 50.03 50.74 191,338 -0.87(-1.69%)
Sep 28, 2022 51.71 52.28 51.40 51.61 180,585 -0.07(-0.13%)
Sep 27, 2022 51.86 52.43 51.26 51.68 357,171 +0.25(+0.48%)
Sep 26, 2022 51.03 52.17 50.91 51.43 212,588 +0.15(+0.29%)
Sep 23, 2022 52.09 52.22 50.83 51.29 138,415 -1.54(-2.92%)
Sep 22, 2022 52.89 53.09 52.18 52.83 211,543 -0.04(-0.07%)
Sep 21, 2022 54.59 54.72 52.81 52.87 139,167 -1.93(-3.51%)
Sep 20, 2022 55.91 55.91 54.53 54.79 96,743 -1.52(-2.70%)
Sep 19, 2022 55.39 56.65 55.38 56.32 78,473 +0.56(+1.00%)
Sep 16, 2022 56.30 56.42 55.15 55.76 313,016 -0.94(-1.66%)
Sep 15, 2022 57.59 57.84 56.65 56.70 109,064 -0.98(-1.70%)
Sep 14, 2022 58.89 58.89 57.23 57.68 164,129 -0.91(-1.56%)
Sep 13, 2022 59.59 59.59 58.19 58.60 130,723 -2.09(-3.45%)
Sep 12, 2022 58.80 60.70 58.80 60.69 240,939 +2.24(+3.83%)
Sep 09, 2022 57.76 58.77 57.35 58.45 164,749 +1.28(+2.23%)
Sep 08, 2022 56.28 57.22 55.97 57.17 95,327 +0.71(+1.25%)
Sep 07, 2022 56.41 57.03 56.16 56.46 76,315 -0.29(-0.52%)
Sep 06, 2022 57.48 57.62 56.39 56.76 155,101 -0.51(-0.89%)
Sep 02, 2022 56.67 58.36 56.67 57.27 136,790 +0.41(+0.73%)
Sep 01, 2022 56.63 57.07 56.45 56.86 155,298 -0.25(-0.43%)
Aug 31, 2022 59.73 59.77 57.04 57.10 165,872 -2.23(-3.76%)
Aug 30, 2022 60.87 60.87 59.05 59.33 670,535 -1.48(-2.44%)
Aug 29, 2022 60.86 61.30 60.16 60.82 175,004 -0.60(-0.98%)
Aug 26, 2022 61.55 61.78 59.35 61.41 317,641 +0.12(+0.19%)
Aug 25, 2022 61.24 61.31 60.66 61.30 152,880 +0.44(+0.73%)
Aug 24, 2022 59.92 60.96 59.15 60.85 246,161 +0.47(+0.78%)
Aug 23, 2022 60.48 60.73 60.07 60.38 155,686 -0.08(-0.13%)
Aug 22, 2022 60.58 60.90 60.19 60.46 92,376 -0.71(-1.16%)
Aug 19, 2022 61.39 61.46 60.68 61.17 142,242 -0.24(-0.38%)
Aug 18, 2022 62.07 62.28 61.07 61.40 141,430 -0.66(-1.06%)
Aug 17, 2022 61.36 62.12 61.12 62.06 165,859 +0.45(+0.73%)
Aug 16, 2022 60.28 61.61 60.19 61.61 200,731 +1.32(+2.18%)
Aug 15, 2022 59.75 60.43 59.53 60.29 195,686 +0.19(+0.31%)
Aug 12, 2022 59.81 60.17 59.11 60.11 194,606 +0.52(+0.87%)
Aug 11, 2022 61.25 61.80 59.47 59.59 131,183 -1.37(-2.24%)
Aug 10, 2022 59.30 61.32 59.30 60.95 195,745 +2.31(+3.94%)
Aug 09, 2022 58.41 58.94 56.63 58.64 103,441 +0.32(+0.56%)
Aug 08, 2022 56.67 58.67 56.50 58.32 131,190 +2.03(+3.61%)
Aug 05, 2022 59.14 61.40 55.77 56.29 127,471 -3.14(-5.29%)
Aug 04, 2022 59.50 59.79 59.00 59.43 62,913 +0.09(+0.15%)
Aug 03, 2022 59.60 60.41 59.27 59.34 128,531 +0.04(+0.07%)
Aug 02, 2022 60.87 60.96 59.29 59.30 65,641 -1.44(-2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.