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 (%)
May 31, 2017 30.29 31.41 30.21 31.34 469,023 +1.09(+3.61%)
May 30, 2017 29.89 30.34 29.89 30.25 224,860 +0.14(+0.46%)
May 26, 2017 30.12 30.29 29.99 30.11 129,676 +0.04(+0.13%)
May 25, 2017 30.40 30.40 29.84 30.07 432,354 -0.08(-0.26%)
May 24, 2017 29.76 30.30 29.50 30.15 312,818 +0.37(+1.25%)
May 23, 2017 29.59 29.78 29.55 29.77 250,085 +0.04(+0.13%)
May 22, 2017 29.76 29.93 29.56 29.73 266,767 +0.02(+0.07%)
May 19, 2017 29.73 29.89 29.31 29.72 946,212 -0.35(-1.18%)
May 18, 2017 29.63 30.15 29.52 30.07 726,715 +0.43(+1.46%)
May 17, 2017 30.78 30.98 29.48 29.64 729,522 -1.64(-5.25%)
May 16, 2017 30.99 31.30 30.84 31.28 360,060 +0.31(+1.02%)
May 15, 2017 31.33 31.52 30.93 30.96 273,381 -0.22(-0.69%)
May 12, 2017 31.66 32.09 31.18 31.18 326,350 -0.61(-1.92%)
May 11, 2017 32.70 32.80 31.71 31.79 227,319 -0.89(-2.74%)
May 10, 2017 32.66 32.95 32.33 32.68 291,673 +0.02(+0.06%)
May 09, 2017 32.69 33.11 31.75 32.66 420,351 -0.10(-0.30%)
May 08, 2017 32.38 33.02 31.97 32.76 648,105 +0.49(+1.52%)
May 05, 2017 31.86 32.47 31.59 32.27 304,414 +0.48(+1.51%)
May 04, 2017 31.86 32.05 31.46 31.79 279,599 +0.02(+0.06%)
May 03, 2017 32.41 32.41 31.71 31.77 244,806 -0.78(-2.38%)
May 02, 2017 33.06 33.30 32.43 32.54 257,438 -0.44(-1.34%)
May 01, 2017 33.56 33.56 32.66 32.99 294,918 -0.32(-0.97%)
Apr 28, 2017 32.82 33.73 32.56 33.31 335,601 +0.42(+1.28%)
Apr 27, 2017 32.86 33.05 32.57 32.89 807,070 +0.11(+0.33%)
Apr 26, 2017 32.68 33.04 32.37 32.78 371,387 +0.05(+0.15%)
Apr 25, 2017 32.66 33.01 31.95 32.73 258,495 +0.26(+0.79%)
Apr 24, 2017 32.88 32.95 32.35 32.48 226,754 +0.07(+0.21%)
Apr 21, 2017 32.49 32.66 32.24 32.41 237,947 -0.18(-0.54%)
Apr 20, 2017 32.25 32.71 32.16 32.58 403,354 +0.31(+0.97%)
Apr 19, 2017 31.69 32.27 30.95 32.27 273,902 +0.77(+2.43%)
Apr 18, 2017 31.08 31.59 30.85 31.50 341,972 +0.30(+0.98%)
Apr 17, 2017 30.91 31.24 30.52 31.20 106,563 +0.46(+1.50%)
Apr 13, 2017 31.02 31.14 29.94 30.74 527,820 -0.44(-1.42%)
Apr 12, 2017 31.17 31.39 31.00 31.18 191,142 -0.14(-0.44%)
Apr 11, 2017 31.36 31.58 30.81 31.32 322,973 -0.20(-0.62%)
Apr 10, 2017 31.58 31.80 31.23 31.51 560,894 -0.19(-0.59%)
Apr 07, 2017 32.22 32.31 31.61 31.70 358,539 -0.56(-1.74%)
Apr 06, 2017 32.33 32.63 32.01 32.26 238,667 -0.01(-0.03%)
Apr 05, 2017 32.41 32.70 32.19 32.27 398,669 -0.09(-0.27%)
Apr 04, 2017 31.94 32.45 31.94 32.36 268,008 +0.22(+0.67%)
Apr 03, 2017 32.23 32.23 31.93 32.14 447,047 +0.02(+0.06%)
Mar 31, 2017 31.79 32.17 31.45 32.12 258,069 +0.40(+1.27%)
Mar 30, 2017 31.62 31.82 31.45 31.72 101,241 +0.01(+0.03%)
Mar 29, 2017 31.25 31.75 31.07 31.71 128,014 +0.32(+1.03%)
Mar 28, 2017 31.10 31.55 30.57 31.39 143,724 +0.11(+0.35%)
Mar 27, 2017 31.34 31.39 30.81 31.28 231,596 -0.21(-0.66%)
Mar 24, 2017 31.45 31.85 31.31 31.48 177,601 +0.03(+0.09%)
Mar 23, 2017 30.99 31.67 30.53 31.45 216,466 +0.43(+1.39%)
Mar 22, 2017 30.81 31.04 30.72 31.02 174,291 -0.04(-0.13%)
Mar 21, 2017 31.86 32.01 31.03 31.06 304,075 -0.63(-1.98%)
Mar 20, 2017 31.91 32.06 31.26 31.69 225,982 -0.33(-1.04%)
Mar 17, 2017 31.79 32.31 31.54 32.02 660,120 +0.02(+0.06%)
Mar 16, 2017 32.37 32.41 31.72 32.00 203,955 -0.23(-0.70%)
Mar 15, 2017 32.06 32.38 31.80 32.23 243,490 +0.40(+1.27%)
Mar 14, 2017 32.33 32.34 31.17 31.83 267,269 -0.59(-1.82%)
Mar 13, 2017 32.43 32.83 32.32 32.42 352,638 -0.12(-0.36%)
Mar 10, 2017 31.85 32.70 31.59 32.53 305,130 +0.91(+2.89%)
Mar 09, 2017 31.74 31.76 31.13 31.62 359,979 +0.01(+0.03%)
Mar 08, 2017 32.21 32.45 31.48 31.61 354,890 -0.42(-1.32%)
Mar 07, 2017 31.94 32.84 31.94 32.03 281,587 -0.02(-0.06%)
Mar 06, 2017 31.12 32.43 30.95 32.05 473,543 +0.85(+2.74%)
Mar 03, 2017 30.58 31.27 30.50 31.20 283,498 +0.51(+1.66%)
Mar 02, 2017 30.45 30.82 30.15 30.69 164,643 +0.17(+0.55%)
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.