Skip to main content

Liberty Media Formula One Sr A (NQ: FWONA )

59.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 46.10 46.57 45.76 46.22 58,756 +0.40(+0.88%)
Sep 29, 2021 45.90 46.05 45.71 45.82 55,514 -0.15(-0.32%)
Sep 28, 2021 46.77 47.41 45.96 45.96 80,408 -1.02(-2.17%)
Sep 27, 2021 45.97 47.38 45.68 46.98 106,276 +1.23(+2.68%)
Sep 24, 2021 46.06 46.43 45.60 45.76 77,917 -0.60(-1.29%)
Sep 23, 2021 46.14 46.76 46.13 46.36 97,750 +0.57(+1.24%)
Sep 22, 2021 44.34 46.17 44.34 45.79 108,698 +1.55(+3.51%)
Sep 21, 2021 43.80 45.13 43.80 44.23 283,570 +0.54(+1.24%)
Sep 20, 2021 43.73 44.21 43.41 43.69 214,475 -0.64(-1.44%)
Sep 17, 2021 44.12 44.65 43.65 44.33 391,578 +0.21(+0.47%)
Sep 16, 2021 43.41 44.82 43.35 44.13 257,789 +0.63(+1.45%)
Sep 15, 2021 44.08 44.08 43.50 43.50 252,977 -0.50(-1.14%)
Sep 14, 2021 44.74 44.74 43.90 44.00 230,848 -0.61(-1.37%)
Sep 13, 2021 44.86 45.09 44.21 44.61 134,976 -0.02(-0.04%)
Sep 10, 2021 45.03 45.24 44.63 44.63 134,856 -0.26(-0.57%)
Sep 09, 2021 45.41 45.44 44.87 44.88 161,241 -0.51(-1.13%)
Sep 08, 2021 46.01 46.42 45.39 45.39 134,028 -0.49(-1.07%)
Sep 07, 2021 46.24 46.24 45.38 45.88 119,867 -0.37(-0.81%)
Sep 03, 2021 46.21 46.31 45.61 46.26 142,245 +0.28(+0.62%)
Sep 02, 2021 46.19 46.32 45.53 45.97 177,360 +0.13(+0.28%)
Sep 01, 2021 44.95 46.30 44.75 45.84 248,975 +0.96(+2.14%)
Aug 31, 2021 44.64 45.14 44.35 44.88 240,747 +0.30(+0.68%)
Aug 30, 2021 44.48 44.86 44.02 44.58 193,232 +0.09(+0.20%)
Aug 27, 2021 44.02 44.81 43.73 44.49 187,385 +0.48(+1.09%)
Aug 26, 2021 44.34 44.59 44.00 44.01 379,959 -0.23(-0.51%)
Aug 25, 2021 43.73 44.48 43.61 44.23 265,943 +0.57(+1.30%)
Aug 24, 2021 42.67 43.86 42.67 43.66 184,101 +1.00(+2.35%)
Aug 23, 2021 42.22 42.87 42.21 42.66 134,269 +0.47(+1.12%)
Aug 20, 2021 41.35 42.31 40.87 42.19 85,860 +0.92(+2.24%)
Aug 19, 2021 41.15 41.54 40.98 41.27 215,180 -0.04(-0.10%)
Aug 18, 2021 41.01 41.81 40.81 41.31 171,606 +0.34(+0.84%)
Aug 17, 2021 41.22 41.34 40.67 40.96 323,337 -0.46(-1.11%)
Aug 16, 2021 41.43 41.74 41.22 41.42 204,639 -0.23(-0.54%)
Aug 13, 2021 41.51 41.80 41.36 41.65 68,329 +0.09(+0.21%)
Aug 12, 2021 40.91 41.58 40.79 41.56 123,297 +0.58(+1.41%)
Aug 11, 2021 41.11 41.20 40.68 40.98 145,509 -0.05(-0.12%)
Aug 10, 2021 41.35 41.68 40.76 41.03 117,106 -0.42(-1.02%)
Aug 09, 2021 41.13 41.59 40.58 41.45 69,200 +0.58(+1.42%)
Aug 06, 2021 40.69 41.30 40.57 40.87 66,876 +0.08(+0.19%)
Aug 05, 2021 40.54 41.00 40.53 40.80 52,745 +0.49(+1.22%)
Aug 04, 2021 40.33 40.52 39.99 40.30 35,306 -0.13(-0.32%)
Aug 03, 2021 40.82 41.10 39.91 40.43 69,353 -0.42(-1.03%)
Aug 02, 2021 40.88 41.33 40.59 40.85 47,750 +0.13(+0.31%)
Jul 30, 2021 40.76 41.23 40.48 40.73 114,777 -0.30(-0.74%)
Jul 29, 2021 41.30 41.80 41.02 41.03 109,433 -0.31(-0.76%)
Jul 28, 2021 41.34 41.59 41.01 41.35 41,776 +0.28(+0.69%)
Jul 27, 2021 41.28 41.57 40.70 41.06 138,182 -0.36(-0.88%)
Jul 26, 2021 41.36 41.64 40.96 41.42 72,481 -0.05(-0.12%)
Jul 23, 2021 41.54 41.54 41.10 41.47 53,117 +0.22(+0.52%)
Jul 22, 2021 41.23 41.28 40.84 41.26 70,870 -0.02(-0.05%)
Jul 21, 2021 41.96 42.24 41.15 41.28 86,212 -0.60(-1.43%)
Jul 20, 2021 40.56 41.97 40.25 41.88 159,331 +1.56(+3.87%)
Jul 19, 2021 40.67 41.00 40.07 40.31 113,766 -1.14(-2.75%)
Jul 16, 2021 42.03 42.24 41.28 41.45 103,240 -0.48(-1.15%)
Jul 15, 2021 41.83 42.68 41.65 41.94 111,291 -0.11(-0.26%)
Jul 14, 2021 42.48 42.55 41.85 42.04 127,358 -0.17(-0.40%)
Jul 13, 2021 42.00 42.31 41.53 42.21 154,392 +0.00(+0.00%)
Jul 12, 2021 42.56 42.56 41.80 42.21 97,806 -0.34(-0.81%)
Jul 09, 2021 42.76 42.76 42.35 42.55 203,094 +0.13(+0.30%)
Jul 08, 2021 42.96 42.98 42.38 42.43 109,322 -1.09(-2.51%)
Jul 07, 2021 43.09 43.60 42.68 43.52 75,761 +0.40(+0.93%)
Jul 06, 2021 43.71 43.98 42.63 43.11 180,365 -0.55(-1.26%)
Jul 02, 2021 42.66 43.67 42.66 43.66 49,854 +1.01(+2.37%)
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.