Skip to main content

Liberty Media Formula One Sr A (NQ: FWONA )

59.35 -0.35 (-0.59%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 61.66 61.67 59.31 59.69 391,180 -1.70(-2.77%)
Feb 27, 2023 60.84 62.64 60.84 61.39 271,267 +0.64(+1.05%)
Feb 24, 2023 61.05 61.28 59.96 60.75 228,699 -1.38(-2.21%)
Feb 23, 2023 62.22 62.38 61.43 62.12 80,716 +0.25(+0.40%)
Feb 22, 2023 61.14 61.99 60.80 61.88 105,325 +0.94(+1.55%)
Feb 21, 2023 61.50 61.79 60.92 60.93 113,998 -1.05(-1.70%)
Feb 17, 2023 62.03 62.07 61.04 61.98 223,057 -0.05(-0.08%)
Feb 16, 2023 62.68 62.68 61.64 62.03 132,181 -1.13(-1.79%)
Feb 15, 2023 62.66 63.22 62.12 63.16 108,319 +0.28(+0.44%)
Feb 14, 2023 63.47 64.23 62.83 62.89 115,441 -0.60(-0.94%)
Feb 13, 2023 63.28 63.89 63.03 63.49 74,025 +0.32(+0.51%)
Feb 10, 2023 64.00 64.00 63.04 63.16 110,650 -1.18(-1.83%)
Feb 09, 2023 64.43 64.65 63.72 64.34 118,183 +0.52(+0.82%)
Feb 08, 2023 63.27 63.98 63.10 63.82 118,469 +0.23(+0.36%)
Feb 07, 2023 62.64 63.65 62.26 63.60 139,661 +0.79(+1.25%)
Feb 06, 2023 63.45 63.45 62.38 62.81 201,050 -0.67(-1.05%)
Feb 03, 2023 62.71 63.90 62.71 63.48 263,660 +0.05(+0.08%)
Feb 02, 2023 63.60 63.81 62.77 63.43 473,953 +0.63(+1.00%)
Feb 01, 2023 62.48 63.26 62.04 62.80 279,766 +0.25(+0.39%)
Jan 31, 2023 61.59 62.57 61.28 62.55 92,435 +0.97(+1.58%)
Jan 30, 2023 61.79 62.04 61.55 61.58 95,200 -0.52(-0.84%)
Jan 27, 2023 61.79 62.36 61.72 62.10 67,723 +0.05(+0.08%)
Jan 26, 2023 61.86 62.23 61.49 62.05 145,146 +0.16(+0.25%)
Jan 25, 2023 61.35 62.11 61.01 61.90 45,704 +0.37(+0.61%)
Jan 24, 2023 61.68 62.27 61.39 61.52 129,366 -0.61(-0.98%)
Jan 23, 2023 61.64 62.28 61.51 62.13 220,933 +0.49(+0.80%)
Jan 20, 2023 60.24 62.65 59.64 61.64 351,841 +3.72(+6.43%)
Jan 19, 2023 57.04 58.02 56.80 57.92 147,535 +0.46(+0.80%)
Jan 18, 2023 58.06 58.26 57.46 57.46 85,869 -0.32(-0.56%)
Jan 17, 2023 58.83 58.83 57.69 57.78 144,435 -1.13(-1.92%)
Jan 13, 2023 57.76 59.07 57.76 58.91 49,335 +0.64(+1.10%)
Jan 12, 2023 57.59 58.36 57.33 58.27 88,470 +0.83(+1.45%)
Jan 11, 2023 56.60 57.64 56.60 57.44 130,842 +0.83(+1.48%)
Jan 10, 2023 55.53 56.64 54.99 56.60 70,499 +0.78(+1.39%)
Jan 09, 2023 57.00 57.68 55.61 55.83 108,975 -1.18(-2.07%)
Jan 06, 2023 55.01 57.17 55.01 57.00 159,263 +2.52(+4.63%)
Jan 05, 2023 53.64 54.72 53.17 54.48 106,388 +0.64(+1.19%)
Jan 04, 2023 52.45 54.35 52.45 53.84 189,330 +1.63(+3.12%)
Jan 03, 2023 52.83 53.85 51.90 52.21 137,531 -0.28(-0.52%)
Dec 30, 2022 51.56 52.52 51.36 52.49 114,079 +0.44(+0.85%)
Dec 29, 2022 51.55 52.29 51.34 52.04 82,955 +0.81(+1.57%)
Dec 28, 2022 52.17 52.54 51.24 51.24 66,694 -0.78(-1.49%)
Dec 27, 2022 52.42 52.42 51.81 52.01 36,377 -0.55(-1.05%)
Dec 23, 2022 52.48 52.75 52.08 52.56 69,952 +0.16(+0.30%)
Dec 22, 2022 52.58 52.73 51.75 52.41 111,400 -0.14(-0.26%)
Dec 21, 2022 51.92 52.85 51.92 52.54 135,135 +0.90(+1.75%)
Dec 20, 2022 51.01 51.83 50.95 51.64 107,378 +0.42(+0.82%)
Dec 19, 2022 51.11 51.38 50.48 51.22 237,797 +0.24(+0.46%)
Dec 16, 2022 51.08 52.04 50.96 50.98 191,053 -0.23(-0.44%)
Dec 15, 2022 52.23 52.61 51.21 51.21 240,802 -1.88(-3.53%)
Dec 14, 2022 54.02 54.63 52.68 53.08 166,268 -1.20(-2.21%)
Dec 13, 2022 55.13 55.28 53.67 54.28 113,003 +0.63(+1.17%)
Dec 12, 2022 54.27 54.27 53.32 53.65 95,130 -0.44(-0.82%)
Dec 09, 2022 52.46 54.51 52.05 54.10 223,635 +1.54(+2.93%)
Dec 08, 2022 51.87 52.70 51.39 52.55 124,845 +0.83(+1.61%)
Dec 07, 2022 52.28 52.69 51.60 51.72 134,174 -0.42(-0.81%)
Dec 06, 2022 53.69 53.75 51.76 52.14 214,157 -1.58(-2.94%)
Dec 05, 2022 53.68 54.31 53.58 53.72 214,016 -0.20(-0.36%)
Dec 02, 2022 54.81 55.02 53.34 53.92 114,228 -1.57(-2.83%)
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.