Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liberty Media Formula One Sr C (NQ: FWONK )

70.01 -1.14 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.78 27.94 27.61 27.67 198,957 +0.02(+0.07%)
Sep 29, 2016 27.94 28.21 27.49 27.65 192,416 -0.39(-1.40%)
Sep 28, 2016 27.37 28.07 27.37 28.04 290,669 +0.63(+2.30%)
Sep 27, 2016 27.42 27.45 26.92 27.41 345,690 +0.08(+0.29%)
Sep 26, 2016 27.85 27.99 27.15 27.34 920,830 -0.80(-2.83%)
Sep 23, 2016 28.73 28.91 28.11 28.13 424,176 -0.78(-2.69%)
Sep 22, 2016 28.98 29.15 28.57 28.91 263,488 +0.13(+0.44%)
Sep 21, 2016 28.47 28.98 28.34 28.78 497,432 +0.51(+1.81%)
Sep 20, 2016 27.51 28.37 27.48 28.27 603,134 +0.80(+2.90%)
Sep 19, 2016 26.71 27.51 26.63 27.47 1,224,735 +0.78(+2.91%)
Sep 16, 2016 27.01 27.01 26.32 26.70 1,591,791 +0.00(+0.00%)
Sep 15, 2016 26.55 26.84 26.12 26.70 655,113 +0.21(+0.78%)
Sep 14, 2016 26.96 27.04 26.38 26.49 1,329,529 -0.35(-1.32%)
Sep 13, 2016 23.31 27.48 23.31 26.84 2,367,275 +3.53(+15.14%)
Sep 12, 2016 22.08 23.40 22.08 23.31 789,714 +1.22(+5.52%)
Sep 09, 2016 21.24 22.22 21.06 22.09 1,001,511 +0.82(+3.84%)
Sep 08, 2016 20.55 21.40 20.53 21.28 1,526,886 -0.06(-0.28%)
Sep 07, 2016 21.24 21.72 21.05 21.34 654,525 +0.04(+0.18%)
Sep 06, 2016 21.33 21.33 21.02 21.30 259,689 -0.03(-0.14%)
Sep 02, 2016 20.91 21.33 21.33 21.33 563,723 +0.52(+2.50%)
Sep 01, 2016 20.87 21.05 20.60 20.81 342,322 -0.10(-0.47%)
Aug 31, 2016 21.06 21.06 20.78 20.90 453,696 -0.12(-0.56%)
Aug 30, 2016 20.82 21.03 20.70 21.02 243,234 +0.23(+1.09%)
Aug 29, 2016 20.54 20.86 20.48 20.80 331,613 +0.27(+1.29%)
Aug 26, 2016 20.75 20.87 20.42 20.53 311,002 -0.16(-0.76%)
Aug 25, 2016 20.87 21.04 20.65 20.69 190,561 -0.25(-1.17%)
Aug 24, 2016 21.17 21.28 20.84 20.93 185,964 -0.28(-1.30%)
Aug 23, 2016 21.16 21.34 21.14 21.21 202,225 +0.12(+0.56%)
Aug 22, 2016 21.35 21.35 21.06 21.09 202,332 -0.33(-1.56%)
Aug 19, 2016 21.34 21.44 21.18 21.43 218,772 +0.04(+0.18%)
Aug 18, 2016 21.20 21.55 21.20 21.39 278,364 +0.23(+1.07%)
Aug 17, 2016 21.17 21.22 20.99 21.16 327,149 +0.03(+0.14%)
Aug 16, 2016 21.27 21.34 21.08 21.13 183,698 -0.26(-1.20%)
Aug 15, 2016 21.16 21.44 21.16 21.39 268,277 +0.25(+1.16%)
Aug 12, 2016 21.45 21.59 21.13 21.14 194,063 -0.31(-1.47%)
Aug 11, 2016 21.20 21.53 21.10 21.46 281,867 +0.26(+1.21%)
Aug 10, 2016 21.32 21.49 21.07 21.20 255,724 -0.04(-0.19%)
Aug 09, 2016 21.13 21.34 21.13 21.24 332,494 +0.09(+0.42%)
Aug 08, 2016 21.25 21.33 21.10 21.15 197,628 -0.13(-0.60%)
Aug 05, 2016 21.60 21.60 21.23 21.28 474,072 +0.01(+0.05%)
Aug 04, 2016 21.38 21.50 21.20 21.27 233,526 -0.17(-0.78%)
Aug 03, 2016 21.18 21.53 21.16 21.44 249,926 +0.18(+0.83%)
Aug 02, 2016 21.73 22.12 21.23 21.26 428,222 -0.45(-2.08%)
Aug 01, 2016 22.08 22.12 21.55 21.71 537,343 -0.33(-1.52%)
Jul 29, 2016 20.92 22.52 20.92 22.05 685,262 +1.21(+5.80%)
Jul 28, 2016 20.99 21.05 20.74 20.84 230,301 -0.13(-0.61%)
Jul 27, 2016 21.18 21.32 20.85 20.96 392,497 -0.23(-1.07%)
Jul 26, 2016 20.82 21.27 20.69 21.19 198,022 +0.44(+2.13%)
Jul 25, 2016 20.61 21.06 20.61 20.75 215,874 +0.09(+0.43%)
Jul 22, 2016 20.31 20.68 20.31 20.66 260,134 +0.37(+1.84%)
Jul 21, 2016 20.30 20.42 20.15 20.29 183,287 -0.06(-0.29%)
Jul 20, 2016 20.46 20.65 20.26 20.34 404,081 +0.01(+0.05%)
Jul 19, 2016 20.28 20.40 20.04 20.33 386,475 +0.10(+0.49%)
Jul 18, 2016 19.69 20.27 19.50 20.24 255,512 +0.54(+2.75%)
Jul 15, 2016 19.62 19.72 19.42 19.70 320,997 +0.19(+0.96%)
Jul 14, 2016 19.44 19.77 19.36 19.51 112,689 +0.17(+0.86%)
Jul 13, 2016 19.49 19.55 19.26 19.34 297,873 -0.03(-0.15%)
Jul 12, 2016 19.19 19.69 19.19 19.37 593,155 +0.17(+0.87%)
Jul 11, 2016 19.09 19.26 18.94 19.20 207,138 +0.16(+0.83%)
Jul 08, 2016 18.83 19.11 18.73 19.05 239,037 +0.31(+1.68%)
Jul 07, 2016 18.50 18.79 18.50 18.73 119,944 +0.16(+0.85%)
Jul 05, 2016 18.63 18.75 18.45 18.57 216,811 -0.22(-1.15%)
Jul 01, 2016 18.65 18.79 18.79 18.79 341,101 +0.14(+0.74%)
Jun 30, 2016 18.34 18.65 18.24 18.65 383,201 +0.36(+1.99%)
Jun 29, 2016 17.86 18.38 17.85 18.29 618,495 +0.62(+3.51%)
Jun 28, 2016 17.43 17.70 17.37 17.67 796,227 +0.27(+1.53%)
Jun 27, 2016 17.68 17.68 17.18 17.40 1,991,222 -0.38(-2.16%)
Jun 24, 2016 17.42 18.14 17.22 17.79 7,385,504 -0.31(-1.74%)
Jun 23, 2016 18.13 18.26 17.99 18.10 394,850 +0.10(+0.55%)
Jun 22, 2016 18.08 18.12 17.91 18.00 361,754 -0.02(-0.11%)
Jun 21, 2016 18.33 18.33 17.79 18.02 377,467 -0.32(-1.77%)
Jun 20, 2016 18.05 18.40 18.00 18.35 401,284 +0.56(+3.15%)
Jun 17, 2016 18.02 18.08 17.75 17.79 2,025,314 -0.33(-1.84%)
Jun 16, 2016 17.88 18.15 17.60 18.12 534,422 +0.17(+0.93%)
Jun 15, 2016 18.01 18.23 17.88 17.95 537,884 -0.04(-0.22%)
Jun 14, 2016 17.79 18.04 17.79 17.99 601,839 +0.18(+0.99%)
Jun 13, 2016 18.03 18.16 17.78 17.82 919,903 -0.32(-1.79%)
Jun 10, 2016 18.63 18.91 18.08 18.14 518,841 -0.73(-3.86%)
Jun 09, 2016 19.08 19.28 18.69 18.87 328,150 -0.29(-1.49%)
Jun 08, 2016 19.37 19.37 19.13 19.15 451,153 -0.21(-1.07%)
Jun 07, 2016 19.36 19.48 19.30 19.36 334,654 +0.01(+0.05%)
Jun 06, 2016 19.34 19.44 19.24 19.35 314,779 +0.08(+0.41%)
Jun 03, 2016 19.20 19.30 19.07 19.27 511,257 +0.03(+0.15%)
Jun 02, 2016 18.75 19.25 18.75 19.24 250,972 +0.45(+2.41%)
Jun 01, 2016 18.57 18.79 18.42 18.79 510,495 +0.16(+0.84%)
May 31, 2016 18.89 18.92 18.63 18.63 758,757 -0.25(-1.30%)
May 27, 2016 18.65 18.88 18.88 18.88 731,324 +0.22(+1.16%)
May 26, 2016 18.66 18.80 18.63 18.66 470,380 +0.00(+0.00%)
May 25, 2016 18.59 18.80 18.53 18.66 536,062 +0.07(+0.37%)
May 24, 2016 18.46 18.67 18.27 18.59 389,300 +0.30(+1.61%)
May 23, 2016 18.42 18.56 18.28 18.30 388,543 -0.17(-0.91%)
May 20, 2016 18.18 18.52 18.09 18.47 415,883 +0.37(+2.07%)
May 19, 2016 17.87 18.11 17.67 18.09 633,109 +0.14(+0.77%)
May 18, 2016 18.15 18.15 17.71 17.95 847,245 -0.21(-1.14%)
May 17, 2016 18.10 18.47 18.01 18.16 562,691 -0.01(-0.05%)
May 16, 2016 18.05 18.22 17.94 18.17 529,184 +0.09(+0.49%)
May 13, 2016 18.15 18.32 17.99 18.08 624,276 -0.13(-0.70%)
May 12, 2016 18.31 18.47 18.08 18.21 514,149 -0.07(-0.38%)
May 11, 2016 18.43 18.54 18.21 18.28 478,471 -0.25(-1.33%)
May 10, 2016 18.29 18.69 18.19 18.53 371,344 +0.25(+1.34%)
May 09, 2016 18.96 18.96 18.26 18.28 399,665 -0.39(-2.11%)
May 06, 2016 18.69 19.07 18.58 18.67 656,986 -0.06(-0.31%)
May 05, 2016 18.53 18.92 18.53 18.73 575,226 +0.30(+1.65%)
May 04, 2016 18.05 18.55 17.76 18.43 754,259 +0.29(+1.63%)
May 03, 2016 17.94 18.18 17.74 18.13 317,685 +0.13(+0.71%)
May 02, 2016 17.69 18.21 17.69 18.00 600,790 +0.30(+1.72%)
Apr 29, 2016 17.82 17.82 17.51 17.70 619,167 -0.15(-0.83%)
Apr 28, 2016 17.74 18.07 17.58 17.85 489,746 +0.04(+0.22%)
Apr 27, 2016 17.75 18.00 17.57 17.81 1,487,498 -0.09(-0.49%)
Apr 26, 2016 17.69 18.04 17.60 17.90 1,038,981 +0.20(+1.11%)
Apr 25, 2016 17.82 17.92 17.39 17.70 2,440,194 -0.26(-1.42%)
Apr 22, 2016 17.50 17.97 17.50 17.95 784,557 +0.36(+2.07%)
Apr 21, 2016 17.63 17.80 17.35 17.59 1,421,213 -0.13(-0.72%)
Apr 20, 2016 17.64 17.78 17.22 17.72 2,252,790 +0.00(+0.00%)
Apr 19, 2016 17.77 17.94 17.45 17.72 3,245,537 -0.13(-0.72%)
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.