Skip to main content

Liberty Media F1 Series A (NQ: FWONA )

56.12 +0.15 (+0.27%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 54.27 56.54 54.27 55.97 288,626 +1.38(+2.53%)
May 18, 2022 55.58 56.28 54.15 54.59 103,476 -1.40(-2.50%)
May 17, 2022 55.88 57.02 55.74 55.99 196,292 +0.58(+1.05%)
May 16, 2022 56.00 56.58 55.18 55.41 114,267 -0.67(-1.19%)
May 13, 2022 54.62 56.30 54.62 56.08 214,245 +1.96(+3.62%)
May 12, 2022 53.35 54.37 52.75 54.12 168,555 +0.59(+1.10%)
May 11, 2022 52.06 54.55 52.03 53.53 177,698 +1.22(+2.33%)
May 10, 2022 51.68 52.68 50.01 52.31 309,383 +1.04(+2.03%)
May 09, 2022 56.48 56.48 51.00 51.27 255,992 -5.40(-9.53%)
May 06, 2022 57.04 58.98 55.58 56.67 345,231 +0.59(+1.05%)
May 05, 2022 57.44 57.57 55.85 56.08 173,068 -1.88(-3.24%)
May 04, 2022 57.50 58.03 56.68 57.96 107,735 +0.32(+0.56%)
May 03, 2022 57.97 58.98 57.63 57.64 283,697 -0.06(-0.10%)
May 02, 2022 57.70 58.21 57.09 57.70 138,591 +0.28(+0.49%)
Apr 29, 2022 59.23 59.28 57.35 57.42 104,288 -1.77(-2.99%)
Apr 28, 2022 59.86 60.39 58.80 59.19 107,687 -0.23(-0.39%)
Apr 27, 2022 59.54 59.85 58.16 59.42 142,042 -0.07(-0.12%)
Apr 26, 2022 61.45 61.45 59.40 59.49 206,135 -1.62(-2.65%)
Apr 25, 2022 59.69 61.56 59.20 61.11 187,693 +0.19(+0.31%)
Apr 22, 2022 63.34 63.34 60.76 60.92 112,794 -2.23(-3.53%)
Apr 21, 2022 62.77 64.70 62.77 63.15 114,520 +0.87(+1.40%)
Apr 20, 2022 62.51 62.81 61.87 62.28 117,668 +0.03(+0.05%)
Apr 19, 2022 62.08 63.27 62.04 62.25 65,501 +0.08(+0.13%)
Apr 18, 2022 62.17 63.02 61.48 62.17 108,095 -0.02(-0.03%)
Apr 14, 2022 62.50 63.63 61.87 62.19 70,763 -0.55(-0.88%)
Apr 13, 2022 61.61 62.93 61.61 62.74 59,556 +0.96(+1.55%)
Apr 12, 2022 63.41 63.44 61.60 61.78 114,292 -1.26(-2.00%)
Apr 11, 2022 63.11 63.39 62.38 63.04 59,563 -0.13(-0.21%)
Apr 08, 2022 62.75 63.67 62.41 63.17 65,920 +0.47(+0.75%)
Apr 07, 2022 62.69 63.09 61.54 62.70 74,937 -0.03(-0.05%)
Apr 06, 2022 62.45 63.23 62.31 62.73 61,626 -0.26(-0.41%)
Apr 05, 2022 63.23 63.62 62.46 62.99 112,471 -0.38(-0.60%)
Apr 04, 2022 64.21 64.21 62.95 63.37 164,450 +0.10(+0.16%)
Apr 01, 2022 63.44 63.87 62.52 63.27 111,962 +0.14(+0.22%)
Mar 31, 2022 63.70 63.82 62.60 63.13 106,794 -0.04(-0.06%)
Mar 30, 2022 60.97 63.42 60.97 63.17 131,709 +2.12(+3.47%)
Mar 29, 2022 60.82 61.32 60.17 61.05 253,635 +0.56(+0.93%)
Mar 28, 2022 61.59 61.92 60.15 60.49 143,334 -0.83(-1.35%)
Mar 25, 2022 60.83 61.83 60.83 61.32 121,336 +0.67(+1.10%)
Mar 24, 2022 60.43 61.11 59.62 60.65 206,551 +0.62(+1.03%)
Mar 23, 2022 58.98 60.42 58.72 60.03 138,200 +1.39(+2.37%)
Mar 22, 2022 56.00 58.94 56.00 58.64 240,971 +2.67(+4.77%)
Mar 21, 2022 54.60 56.07 54.59 55.97 120,891 +1.39(+2.55%)
Mar 18, 2022 53.88 54.88 53.26 54.58 222,614 +0.46(+0.85%)
Mar 17, 2022 54.05 54.19 53.10 54.12 108,385 -0.03(-0.06%)
Mar 16, 2022 53.10 54.23 52.72 54.15 141,690 +1.38(+2.62%)
Mar 15, 2022 52.68 52.98 51.75 52.77 90,545 +0.39(+0.74%)
Mar 14, 2022 52.87 53.19 52.04 52.38 125,525 -0.16(-0.30%)
Mar 11, 2022 52.70 53.09 52.06 52.54 66,559 +0.23(+0.44%)
Mar 10, 2022 52.17 52.46 51.59 52.31 74,386 -0.02(-0.04%)
Mar 09, 2022 52.00 52.72 51.97 52.33 136,893 +1.30(+2.55%)
Mar 08, 2022 51.68 52.49 50.83 51.03 108,223 -0.62(-1.20%)
Mar 07, 2022 53.61 53.61 51.49 51.65 211,004 -1.80(-3.37%)
Mar 04, 2022 55.08 55.08 53.25 53.45 409,802 -1.93(-3.49%)
Mar 03, 2022 56.37 56.57 55.01 55.38 136,256 -0.82(-1.46%)
Mar 02, 2022 55.26 56.73 55.24 56.20 100,968 +1.23(+2.24%)
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.