Skip to main content

Liberty Media Formula One Sr A (NQ: FWONA )

59.32 -0.38 (-0.64%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 61.59 62.57 61.28 62.55 92,435 +0.97(+1.58%)
Jan 30, 2023 61.79 62.04 61.55 61.58 95,200 -0.52(-0.84%)
Jan 27, 2023 61.79 62.36 61.72 62.10 67,723 +0.05(+0.08%)
Jan 26, 2023 61.86 62.23 61.49 62.05 145,146 +0.16(+0.25%)
Jan 25, 2023 61.35 62.11 61.01 61.90 45,704 +0.37(+0.61%)
Jan 24, 2023 61.68 62.27 61.39 61.52 129,366 -0.61(-0.98%)
Jan 23, 2023 61.64 62.28 61.51 62.13 220,933 +0.49(+0.80%)
Jan 20, 2023 60.24 62.65 59.64 61.64 351,841 +3.72(+6.43%)
Jan 19, 2023 57.04 58.02 56.80 57.92 147,535 +0.46(+0.80%)
Jan 18, 2023 58.06 58.26 57.46 57.46 85,869 -0.32(-0.56%)
Jan 17, 2023 58.83 58.83 57.69 57.78 144,435 -1.13(-1.92%)
Jan 13, 2023 57.76 59.07 57.76 58.91 49,335 +0.64(+1.10%)
Jan 12, 2023 57.59 58.36 57.33 58.27 88,470 +0.83(+1.45%)
Jan 11, 2023 56.60 57.64 56.60 57.44 130,842 +0.83(+1.48%)
Jan 10, 2023 55.53 56.64 54.99 56.60 70,499 +0.78(+1.39%)
Jan 09, 2023 57.00 57.68 55.61 55.83 108,975 -1.18(-2.07%)
Jan 06, 2023 55.01 57.17 55.01 57.00 159,263 +2.52(+4.63%)
Jan 05, 2023 53.64 54.72 53.17 54.48 106,388 +0.64(+1.19%)
Jan 04, 2023 52.45 54.35 52.45 53.84 189,330 +1.63(+3.12%)
Jan 03, 2023 52.83 53.85 51.90 52.21 137,531 -0.28(-0.52%)
Dec 30, 2022 51.56 52.52 51.36 52.49 114,079 +0.44(+0.85%)
Dec 29, 2022 51.55 52.29 51.34 52.04 82,955 +0.81(+1.57%)
Dec 28, 2022 52.17 52.54 51.24 51.24 66,694 -0.78(-1.49%)
Dec 27, 2022 52.42 52.42 51.81 52.01 36,377 -0.55(-1.05%)
Dec 23, 2022 52.48 52.75 52.08 52.56 69,952 +0.16(+0.30%)
Dec 22, 2022 52.58 52.73 51.75 52.41 111,400 -0.14(-0.26%)
Dec 21, 2022 51.92 52.85 51.92 52.54 135,135 +0.90(+1.75%)
Dec 20, 2022 51.01 51.83 50.95 51.64 107,378 +0.42(+0.82%)
Dec 19, 2022 51.11 51.38 50.48 51.22 237,797 +0.24(+0.46%)
Dec 16, 2022 51.08 52.04 50.96 50.98 191,053 -0.23(-0.44%)
Dec 15, 2022 52.23 52.61 51.21 51.21 240,802 -1.88(-3.53%)
Dec 14, 2022 54.02 54.63 52.68 53.08 166,268 -1.20(-2.21%)
Dec 13, 2022 55.13 55.28 53.67 54.28 113,003 +0.63(+1.17%)
Dec 12, 2022 54.27 54.27 53.32 53.65 95,130 -0.44(-0.82%)
Dec 09, 2022 52.46 54.51 52.05 54.10 223,635 +1.54(+2.93%)
Dec 08, 2022 51.87 52.70 51.39 52.55 124,845 +0.83(+1.61%)
Dec 07, 2022 52.28 52.69 51.60 51.72 134,174 -0.42(-0.81%)
Dec 06, 2022 53.69 53.75 51.76 52.14 214,157 -1.58(-2.94%)
Dec 05, 2022 53.68 54.31 53.58 53.72 214,016 -0.20(-0.36%)
Dec 02, 2022 54.81 55.02 53.34 53.92 114,228 -1.57(-2.83%)
Dec 01, 2022 53.97 55.64 53.58 55.49 249,807 +1.49(+2.77%)
Nov 30, 2022 52.22 54.05 51.99 54.00 185,011 +1.88(+3.60%)
Nov 29, 2022 52.12 52.24 51.42 52.12 518,117 +0.16(+0.30%)
Nov 28, 2022 52.43 52.83 51.77 51.96 248,569 -0.82(-1.54%)
Nov 25, 2022 52.80 53.87 52.78 52.78 119,010 -0.03(-0.06%)
Nov 23, 2022 52.41 53.00 51.41 52.81 109,205 +0.84(+1.63%)
Nov 22, 2022 50.80 52.91 50.80 51.96 181,605 +1.09(+2.14%)
Nov 21, 2022 50.83 51.45 50.42 50.87 347,871 -0.08(-0.15%)
Nov 18, 2022 50.28 51.40 50.21 50.95 233,320 +1.39(+2.81%)
Nov 17, 2022 49.97 50.22 48.11 49.56 188,898 -0.76(-1.50%)
Nov 16, 2022 50.34 50.61 49.37 50.31 86,538 -0.13(-0.25%)
Nov 15, 2022 50.81 51.53 50.15 50.44 93,324 +0.32(+0.65%)
Nov 14, 2022 51.69 51.69 50.02 50.12 119,442 -1.69(-3.26%)
Nov 11, 2022 51.71 52.01 51.03 51.81 85,468 +0.35(+0.69%)
Nov 10, 2022 53.11 53.11 51.11 51.45 142,713 -0.23(-0.44%)
Nov 09, 2022 51.61 52.41 51.18 51.68 166,048 -0.32(-0.62%)
Nov 08, 2022 50.25 52.23 49.92 52.00 193,416 +1.84(+3.66%)
Nov 07, 2022 48.10 50.70 47.79 50.17 174,807 +2.71(+5.71%)
Nov 04, 2022 46.26 48.58 44.21 47.46 338,198 -0.72(-1.49%)
Nov 03, 2022 47.28 49.14 46.93 48.17 310,089 +0.32(+0.68%)
Nov 02, 2022 50.28 50.28 47.85 47.85 353,870 -2.49(-4.94%)
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.