Skip to main content

Liberty Media Formula One Sr A (NQ: FWONA )

59.42 -0.28 (-0.47%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 58.18 58.23 56.34 56.40 106,165 -1.74(-2.99%)
Apr 28, 2022 58.80 59.32 57.76 58.14 109,625 -0.23(-0.39%)
Apr 27, 2022 58.49 58.79 57.13 58.37 144,598 -0.07(-0.12%)
Apr 26, 2022 60.36 60.36 58.35 58.44 209,845 -1.59(-2.65%)
Apr 25, 2022 58.63 60.47 58.15 60.03 191,071 +0.19(+0.31%)
Apr 22, 2022 62.22 62.22 59.69 59.84 114,824 -2.19(-3.53%)
Apr 21, 2022 61.66 63.56 61.66 62.03 116,581 +0.85(+1.40%)
Apr 20, 2022 61.40 61.70 60.78 61.18 119,786 +0.03(+0.05%)
Apr 19, 2022 60.98 62.15 60.94 61.15 66,680 +0.08(+0.13%)
Apr 18, 2022 61.07 61.91 60.39 61.07 110,040 -0.02(-0.03%)
Apr 14, 2022 61.39 62.50 60.78 61.09 72,036 -0.54(-0.88%)
Apr 13, 2022 60.52 61.82 60.52 61.63 60,628 +0.94(+1.55%)
Apr 12, 2022 62.29 62.32 60.52 60.69 116,349 -1.24(-2.00%)
Apr 11, 2022 61.99 62.27 61.28 61.93 60,635 -0.13(-0.21%)
Apr 08, 2022 61.64 62.54 61.31 62.05 67,106 +0.46(+0.75%)
Apr 07, 2022 61.58 61.97 60.45 61.59 76,285 -0.03(-0.05%)
Apr 06, 2022 61.35 62.11 61.21 61.62 62,735 -0.26(-0.41%)
Apr 05, 2022 62.11 62.50 61.36 61.88 114,495 -0.37(-0.60%)
Apr 04, 2022 63.07 63.07 61.84 62.25 167,410 +0.10(+0.16%)
Apr 01, 2022 62.32 62.74 61.41 62.15 113,977 +0.14(+0.22%)
Mar 31, 2022 62.57 62.69 61.49 62.01 108,716 -0.04(-0.06%)
Mar 30, 2022 59.89 62.30 59.89 62.05 134,079 +2.08(+3.47%)
Mar 29, 2022 59.74 60.24 59.11 59.97 258,200 +0.55(+0.93%)
Mar 28, 2022 60.50 60.83 59.09 59.42 145,914 -0.82(-1.35%)
Mar 25, 2022 59.75 60.74 59.75 60.24 123,520 +0.66(+1.10%)
Mar 24, 2022 59.36 60.03 58.56 59.58 210,268 +0.61(+1.03%)
Mar 23, 2022 57.94 59.35 57.68 58.97 140,687 +1.37(+2.37%)
Mar 22, 2022 55.01 57.90 55.01 57.60 245,308 +2.62(+4.77%)
Mar 21, 2022 53.63 55.08 53.62 54.98 123,067 +1.37(+2.55%)
Mar 18, 2022 52.93 53.91 52.32 53.61 226,621 +0.45(+0.85%)
Mar 17, 2022 53.09 53.23 52.16 53.16 110,335 -0.03(-0.06%)
Mar 16, 2022 52.16 53.27 51.79 53.19 144,240 +1.36(+2.62%)
Mar 15, 2022 51.75 52.04 50.84 51.84 92,174 +0.38(+0.74%)
Mar 14, 2022 51.94 52.25 51.12 51.45 127,784 -0.16(-0.30%)
Mar 11, 2022 51.77 52.15 51.14 51.61 67,757 +0.23(+0.44%)
Mar 10, 2022 51.25 51.53 50.68 51.39 75,724 -0.02(-0.04%)
Mar 09, 2022 51.08 51.79 51.05 51.40 139,357 +1.28(+2.55%)
Mar 08, 2022 50.77 51.56 49.93 50.13 110,171 -0.61(-1.20%)
Mar 07, 2022 52.66 52.66 50.58 50.74 214,802 -1.77(-3.37%)
Mar 04, 2022 54.11 54.11 52.31 52.50 417,178 -1.90(-3.49%)
Mar 03, 2022 55.37 55.57 54.04 54.40 138,708 -0.81(-1.46%)
Mar 02, 2022 54.28 55.73 54.26 55.21 102,785 +1.21(+2.24%)
Mar 01, 2022 55.28 55.28 53.63 54.00 171,073 -1.17(-2.12%)
Feb 28, 2022 55.65 56.18 54.65 55.17 133,283 -1.36(-2.40%)
Feb 25, 2022 56.89 57.09 55.73 56.52 102,715 -0.09(-0.16%)
Feb 24, 2022 54.40 57.15 54.00 56.61 115,804 +1.22(+2.20%)
Feb 23, 2022 56.17 56.39 55.33 55.39 126,049 -0.23(-0.41%)
Feb 22, 2022 56.82 57.05 55.54 55.62 97,012 -1.37(-2.40%)
Feb 18, 2022 56.98 0 +0.13(+0.22%)
Feb 17, 2022 56.85 57.24 56.04 56.86 200,919 -0.33(-0.58%)
Feb 16, 2022 57.32 57.59 56.55 57.19 135,004 -0.02(-0.03%)
Feb 15, 2022 56.84 57.45 56.83 57.21 91,547 +0.97(+1.73%)
Feb 14, 2022 56.89 56.89 56.04 56.24 238,532 -0.65(-1.14%)
Feb 11, 2022 57.01 57.47 56.29 56.89 172,631 -0.16(-0.28%)
Feb 10, 2022 56.00 57.61 56.00 57.04 143,047 +0.49(+0.87%)
Feb 09, 2022 56.24 56.73 55.80 56.55 178,457 +0.76(+1.36%)
Feb 08, 2022 55.48 56.02 55.45 55.80 124,877 +0.15(+0.26%)
Feb 07, 2022 54.62 55.68 54.51 55.65 130,011 +1.17(+2.15%)
Feb 04, 2022 53.40 55.01 53.02 54.48 262,622 +0.90(+1.69%)
Feb 03, 2022 53.63 53.58 53.58 147,376 -0.67(-1.23%)
Feb 02, 2022 53.62 54.52 52.50 54.24 146,029 +0.36(+0.67%)
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.