Skip to main content

Liberty Media Formula One Sr C (NQ: FWONK )

65.60 -1.35 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 46.72 46.89 45.75 46.01 1,055,951 -0.58(-1.25%)
Jan 30, 2020 45.99 46.84 45.47 46.59 1,280,905 +0.33(+0.72%)
Jan 29, 2020 46.39 46.54 46.04 46.25 674,968 +0.00(+0.01%)
Jan 28, 2020 46.52 46.95 46.20 46.25 1,401,646 -0.06(-0.14%)
Jan 27, 2020 45.81 46.49 45.50 46.31 1,197,086 -0.13(-0.28%)
Jan 24, 2020 47.03 47.17 46.06 46.44 1,062,561 -0.50(-1.07%)
Jan 23, 2020 47.66 47.74 46.74 46.94 1,299,166 -0.78(-1.63%)
Jan 22, 2020 47.70 48.13 47.67 47.72 698,761 +0.20(+0.41%)
Jan 21, 2020 47.33 47.94 47.16 47.52 862,125 +0.28(+0.58%)
Jan 17, 2020 46.95 47.41 46.57 47.25 1,102,224 +0.31(+0.67%)
Jan 16, 2020 46.77 47.06 46.38 46.93 1,971,684 +0.73(+1.57%)
Jan 15, 2020 45.86 46.66 45.81 46.20 1,141,508 +0.26(+0.56%)
Jan 14, 2020 44.99 46.21 44.82 45.95 1,586,438 +1.11(+2.48%)
Jan 13, 2020 44.92 45.18 44.50 44.84 561,531 -0.05(-0.11%)
Jan 10, 2020 44.91 45.31 44.66 44.89 512,262 -0.04(-0.09%)
Jan 09, 2020 44.71 45.11 44.60 44.93 775,376 +0.52(+1.17%)
Jan 08, 2020 44.72 45.05 43.92 44.41 1,427,111 -0.30(-0.68%)
Jan 07, 2020 45.00 45.53 44.67 44.71 881,539 -0.65(-1.43%)
Jan 06, 2020 45.05 45.68 45.05 45.36 1,193,023 +0.11(+0.24%)
Jan 03, 2020 44.93 45.74 44.92 45.25 555,180 -0.16(-0.35%)
Jan 02, 2020 45.53 45.95 44.71 45.41 1,600,403 +0.21(+0.47%)
Dec 31, 2019 44.76 45.34 42.09 45.20 699,899 +0.46(+1.02%)
Dec 30, 2019 45.07 45.19 44.46 44.74 270,858 -0.46(-1.02%)
Dec 27, 2019 45.42 45.42 45.09 45.20 311,710 +0.00(+0.00%)
Dec 26, 2019 45.19 45.46 44.95 45.20 253,627 +0.07(+0.15%)
Dec 24, 2019 45.01 45.19 44.88 45.13 116,344 +0.07(+0.15%)
Dec 23, 2019 45.26 45.33 44.94 45.06 306,138 -0.13(-0.28%)
Dec 20, 2019 45.63 45.77 44.92 45.19 806,786 -0.21(-0.45%)
Dec 19, 2019 43.44 45.76 43.05 45.40 1,230,667 +2.12(+4.91%)
Dec 18, 2019 43.33 43.61 43.02 43.27 1,272,313 -0.13(-0.29%)
Dec 17, 2019 43.31 43.82 43.08 43.40 960,669 +0.28(+0.64%)
Dec 16, 2019 43.42 44.03 43.07 43.13 852,383 +0.01(+0.02%)
Dec 13, 2019 43.17 44.20 42.78 43.12 959,437 -0.19(-0.43%)
Dec 12, 2019 44.44 44.77 43.08 43.30 632,329 -1.11(-2.50%)
Dec 11, 2019 44.35 44.64 43.50 44.41 334,029 +0.21(+0.47%)
Dec 10, 2019 44.10 44.37 43.93 44.21 521,156 +0.16(+0.36%)
Dec 09, 2019 44.05 44.57 43.46 44.05 854,188 -0.13(-0.29%)
Dec 06, 2019 44.35 44.68 43.99 44.18 556,604 -0.05(-0.11%)
Dec 05, 2019 43.63 44.39 43.34 44.23 665,281 +0.68(+1.56%)
Dec 04, 2019 43.62 44.09 43.12 43.55 1,250,901 -0.18(-0.40%)
Dec 03, 2019 43.71 43.88 42.84 43.73 850,743 +0.09(+0.20%)
Dec 02, 2019 44.21 44.43 43.59 43.64 1,170,002 -0.70(-1.57%)
Nov 29, 2019 44.74 44.96 44.26 44.34 240,012 -0.40(-0.90%)
Nov 27, 2019 44.73 44.92 44.27 44.74 439,445 +0.14(+0.31%)
Nov 26, 2019 44.29 44.64 43.85 44.60 872,095 +0.42(+0.96%)
Nov 25, 2019 43.39 44.34 43.17 44.18 783,118 +0.98(+2.28%)
Nov 22, 2019 42.93 43.81 42.77 43.20 579,995 +0.18(+0.41%)
Nov 21, 2019 44.17 44.17 42.84 43.02 510,225 -1.00(-2.28%)
Nov 20, 2019 44.00 44.71 43.79 44.02 785,565 -0.15(-0.33%)
Nov 19, 2019 43.43 44.33 42.60 44.17 629,013 +0.66(+1.51%)
Nov 18, 2019 42.97 43.82 42.30 43.51 797,900 +0.67(+1.56%)
Nov 15, 2019 42.42 43.33 42.11 42.84 624,844 +0.59(+1.40%)
Nov 14, 2019 42.22 42.65 41.79 42.25 641,392 -0.00(-0.01%)
Nov 13, 2019 42.47 43.23 41.91 42.26 1,011,570 -0.17(-0.41%)
Nov 12, 2019 41.38 42.55 40.91 42.43 1,059,995 +0.53(+1.27%)
Nov 11, 2019 39.31 42.18 37.84 41.90 1,439,592 +2.70(+6.90%)
Nov 08, 2019 39.12 39.37 38.58 39.19 1,387,594 +0.03(+0.08%)
Nov 07, 2019 39.74 40.26 39.02 39.16 806,458 -0.58(-1.46%)
Nov 06, 2019 40.89 40.89 39.70 39.74 758,280 -1.06(-2.60%)
Nov 05, 2019 40.28 40.87 39.95 40.81 672,587 +0.35(+0.88%)
Nov 04, 2019 41.27 41.69 40.19 40.45 528,643 -0.81(-1.95%)
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.