Skip to main content

Liberty Media F1 Series A (NQ: FWONA )

52.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 52.79 53.37 52.18 52.61 350,856 +0.25(+0.48%)
Sep 26, 2022 51.95 53.10 51.83 52.36 208,830 +0.15(+0.29%)
Sep 23, 2022 53.03 53.16 51.74 52.21 135,968 -1.57(-2.92%)
Sep 22, 2022 53.84 54.05 53.12 53.78 207,803 -0.04(-0.07%)
Sep 21, 2022 55.57 55.71 53.76 53.82 136,707 -1.96(-3.51%)
Sep 20, 2022 56.92 56.92 55.51 55.78 95,033 -1.55(-2.70%)
Sep 19, 2022 56.39 57.67 56.38 57.33 77,086 +0.57(+1.00%)
Sep 16, 2022 57.31 57.44 56.14 56.76 307,482 -0.96(-1.66%)
Sep 15, 2022 58.63 58.88 57.67 57.72 107,136 -1.00(-1.70%)
Sep 14, 2022 59.95 59.95 58.26 58.72 161,227 -0.93(-1.56%)
Sep 13, 2022 60.66 60.66 59.24 59.65 128,412 -2.13(-3.45%)
Sep 12, 2022 59.86 61.79 59.86 61.78 236,679 +2.28(+3.83%)
Sep 09, 2022 58.80 59.83 58.38 59.50 161,836 +1.30(+2.23%)
Sep 08, 2022 57.29 58.25 56.98 58.20 93,642 +0.72(+1.25%)
Sep 07, 2022 57.43 58.06 57.17 57.48 74,966 -0.30(-0.52%)
Sep 06, 2022 58.51 58.66 57.40 57.78 152,359 -0.52(-0.89%)
Sep 02, 2022 57.69 59.41 57.69 58.30 134,372 +0.42(+0.73%)
Sep 01, 2022 57.65 58.10 57.47 57.88 152,553 -0.25(-0.43%)
Aug 31, 2022 60.80 60.85 58.07 58.13 162,940 -2.27(-3.76%)
Aug 30, 2022 61.97 61.97 60.11 60.40 658,679 -1.51(-2.44%)
Aug 29, 2022 61.96 62.40 61.24 61.91 171,910 -0.61(-0.98%)
Aug 26, 2022 62.66 62.89 60.42 62.52 312,025 +0.12(+0.19%)
Aug 25, 2022 62.34 62.41 61.75 62.40 150,177 +0.45(+0.73%)
Aug 24, 2022 61.00 62.06 60.21 61.95 241,809 +0.48(+0.78%)
Aug 23, 2022 61.57 61.82 61.15 61.47 152,934 -0.08(-0.13%)
Aug 22, 2022 61.67 62.00 61.27 61.55 90,743 -0.72(-1.16%)
Aug 19, 2022 62.50 62.57 61.77 62.27 139,727 -0.24(-0.38%)
Aug 18, 2022 63.19 63.40 62.17 62.51 138,930 -0.67(-1.06%)
Aug 17, 2022 62.46 63.24 62.22 63.18 162,927 +0.46(+0.73%)
Aug 16, 2022 61.36 62.72 61.27 62.72 197,182 +1.34(+2.18%)
Aug 15, 2022 60.83 61.52 60.60 61.38 192,226 +0.19(+0.31%)
Aug 12, 2022 60.89 61.25 60.17 61.19 191,166 +0.53(+0.87%)
Aug 11, 2022 62.35 62.91 60.54 60.66 128,864 -1.39(-2.24%)
Aug 10, 2022 60.37 62.42 60.37 62.05 192,284 +2.35(+3.94%)
Aug 09, 2022 59.46 60.00 57.65 59.70 101,612 +0.33(+0.56%)
Aug 08, 2022 57.69 59.73 57.52 59.37 128,871 +2.07(+3.61%)
Aug 05, 2022 60.20 62.51 56.78 57.30 125,218 -3.20(-5.29%)
Aug 04, 2022 60.57 60.87 60.06 60.50 61,801 +0.09(+0.15%)
Aug 03, 2022 60.67 61.50 60.34 60.41 126,259 +0.04(+0.07%)
Aug 02, 2022 61.97 62.05 60.36 60.37 64,481 -1.47(-2.38%)
Aug 01, 2022 62.59 62.59 61.21 61.84 122,558 -0.15(-0.24%)
Jul 29, 2022 60.24 62.29 59.59 61.99 164,283 +2.17(+3.63%)
Jul 28, 2022 59.00 59.89 58.28 59.82 125,798 +0.93(+1.58%)
Jul 27, 2022 58.54 59.07 57.82 58.89 71,272 +0.76(+1.31%)
Jul 26, 2022 58.35 58.99 57.74 58.13 75,647 -0.21(-0.36%)
Jul 25, 2022 58.69 58.69 58.11 58.34 87,918 +0.09(+0.15%)
Jul 22, 2022 58.53 59.34 58.09 58.25 119,875 -0.18(-0.31%)
Jul 21, 2022 57.47 58.43 56.91 58.43 115,670 +0.73(+1.27%)
Jul 20, 2022 56.87 58.02 56.71 57.70 122,230 +0.95(+1.67%)
Jul 19, 2022 55.79 57.21 55.72 56.75 199,233 +1.39(+2.51%)
Jul 18, 2022 55.61 56.17 55.03 55.36 285,889 +0.25(+0.45%)
Jul 15, 2022 55.08 55.96 54.85 55.11 81,396 +0.61(+1.12%)
Jul 14, 2022 54.85 55.67 54.39 54.50 92,466 -1.07(-1.93%)
Jul 13, 2022 53.50 55.59 53.34 55.57 234,153 +1.31(+2.41%)
Jul 12, 2022 54.84 55.30 53.88 54.26 125,199 -0.72(-1.31%)
Jul 11, 2022 55.88 55.88 53.91 54.98 96,094 -0.97(-1.73%)
Jul 08, 2022 56.30 56.71 55.37 55.95 63,304 -0.65(-1.15%)
Jul 07, 2022 55.72 56.74 55.68 56.60 101,724 +0.92(+1.65%)
Jul 06, 2022 56.52 56.52 54.65 55.68 82,544 -0.62(-1.10%)
Jul 05, 2022 56.82 56.82 55.47 56.30 109,989 -0.43(-0.76%)
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.