Skip to main content

Liberty Media Formula One Sr A (NQ: FWONA )

59.00 -0.70 (-1.17%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.63 25.78 24.05 25.36 288,538 +0.83(+3.40%)
Mar 30, 2020 25.82 25.82 23.68 24.53 170,743 -0.67(-2.65%)
Mar 27, 2020 23.59 25.46 23.19 25.20 202,276 +0.44(+1.79%)
Mar 26, 2020 23.76 25.71 23.76 24.75 230,079 +1.31(+5.57%)
Mar 25, 2020 21.95 24.65 21.89 23.45 317,852 +1.71(+7.86%)
Mar 24, 2020 19.86 21.96 19.86 21.74 234,340 +2.34(+12.05%)
Mar 23, 2020 20.07 20.33 18.45 19.40 346,933 -1.08(-5.28%)
Mar 20, 2020 20.64 23.03 20.27 20.48 429,494 -0.09(-0.43%)
Mar 19, 2020 17.26 22.19 17.01 20.57 470,203 +2.81(+15.82%)
Mar 18, 2020 17.66 19.46 16.57 17.76 596,471 -1.23(-6.47%)
Mar 17, 2020 19.73 20.94 17.06 18.99 519,940 -0.28(-1.48%)
Mar 16, 2020 23.18 23.29 18.42 19.27 525,310 -6.12(-24.10%)
Mar 13, 2020 24.98 25.77 23.13 25.39 599,398 +1.69(+7.13%)
Mar 12, 2020 25.29 26.08 22.18 23.70 563,162 -3.18(-11.84%)
Mar 11, 2020 28.80 29.04 26.62 26.89 770,502 -2.75(-9.28%)
Mar 10, 2020 29.10 29.98 27.26 29.64 336,487 +0.99(+3.46%)
Mar 09, 2020 31.81 32.13 28.49 28.64 363,201 -4.67(-14.01%)
Mar 06, 2020 32.53 33.74 32.53 33.31 276,488 -0.24(-0.70%)
Mar 05, 2020 35.61 35.74 33.47 33.55 182,791 -2.48(-6.87%)
Mar 04, 2020 36.18 36.21 35.05 36.02 153,551 +0.36(+1.02%)
Mar 03, 2020 35.86 37.11 35.00 35.66 181,617 -0.17(-0.47%)
Mar 02, 2020 36.89 37.35 34.89 35.83 267,219 -1.00(-2.72%)
Feb 28, 2020 34.82 37.09 34.82 36.83 455,453 +1.12(+3.14%)
Feb 27, 2020 35.97 37.29 34.82 35.71 347,117 -1.39(-3.73%)
Feb 26, 2020 39.62 40.73 36.99 37.09 258,091 -2.69(-6.77%)
Feb 25, 2020 42.37 42.37 39.78 39.78 157,869 -2.40(-5.68%)
Feb 24, 2020 41.97 42.50 40.14 42.18 92,053 -0.77(-1.78%)
Feb 21, 2020 43.28 43.60 42.82 42.95 185,276 -0.45(-1.04%)
Feb 20, 2020 43.65 43.65 42.93 43.40 120,476 -0.18(-0.41%)
Feb 19, 2020 43.28 43.95 42.80 43.58 104,254 +0.38(+0.89%)
Feb 18, 2020 43.43 43.61 42.95 43.19 133,671 -0.31(-0.72%)
Feb 14, 2020 44.05 44.16 43.45 43.51 96,913 -0.35(-0.81%)
Feb 13, 2020 43.81 44.57 43.68 43.86 60,375 -0.10(-0.22%)
Feb 12, 2020 44.47 44.47 43.91 43.96 113,206 -0.39(-0.89%)
Feb 11, 2020 44.26 44.50 43.84 44.35 53,099 +0.18(+0.40%)
Feb 10, 2020 43.37 44.17 43.37 44.17 45,783 +0.71(+1.63%)
Feb 07, 2020 44.04 44.33 43.33 43.47 32,270 -0.67(-1.51%)
Feb 06, 2020 44.17 44.56 44.08 44.14 101,430 +0.07(+0.16%)
Feb 05, 2020 44.54 44.55 43.91 44.07 40,239 -0.13(-0.29%)
Feb 04, 2020 43.90 44.45 43.31 44.19 143,095 +0.69(+1.58%)
Feb 03, 2020 44.01 44.60 43.47 43.51 51,880 -0.26(-0.58%)
Jan 31, 2020 44.31 44.61 43.49 43.76 53,343 -0.47(-1.07%)
Jan 30, 2020 43.25 44.44 43.25 44.23 57,779 +0.30(+0.69%)
Jan 29, 2020 43.80 44.16 43.71 43.93 31,650 +0.01(+0.02%)
Jan 28, 2020 44.12 44.54 43.81 43.92 49,063 +0.03(+0.07%)
Jan 27, 2020 43.40 44.14 42.98 43.89 42,356 -0.12(-0.27%)
Jan 24, 2020 44.92 44.92 43.69 44.01 151,173 -0.64(-1.43%)
Jan 23, 2020 44.97 45.27 44.33 44.65 136,248 -0.62(-1.37%)
Jan 22, 2020 45.24 45.70 45.24 45.27 144,360 +0.12(+0.26%)
Jan 21, 2020 44.69 45.51 44.69 45.15 121,789 +0.28(+0.63%)
Jan 17, 2020 44.68 45.11 44.37 44.86 98,746 +0.27(+0.59%)
Jan 16, 2020 43.98 44.70 43.98 44.60 147,923 +0.74(+1.68%)
Jan 15, 2020 43.82 44.29 43.69 43.86 65,046 +0.20(+0.45%)
Jan 14, 2020 42.61 43.95 42.57 43.66 102,180 +0.96(+2.25%)
Jan 13, 2020 42.69 42.97 42.17 42.70 41,828 +0.12(+0.28%)
Jan 10, 2020 42.56 43.02 42.50 42.58 33,288 -0.06(-0.14%)
Jan 09, 2020 42.47 42.89 42.47 42.64 38,230 +0.43(+1.02%)
Jan 08, 2020 42.56 42.86 41.74 42.21 70,856 -0.29(-0.69%)
Jan 07, 2020 43.08 43.34 42.49 42.50 76,436 -0.70(-1.61%)
Jan 06, 2020 43.12 43.55 43.04 43.20 61,951 +0.03(+0.07%)
Jan 03, 2020 42.90 43.51 42.90 43.17 39,702 -0.07(-0.16%)
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.