Skip to main content

Liberty Media Formula One Sr A (NQ: FWONA )

58.74 -0.96 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.77 28.77 28.77 0 +0.06(+0.21%)
Mar 28, 2018 28.50 28.92 28.33 28.71 605,410 +0.22(+0.76%)
Mar 27, 2018 29.13 29.19 28.46 28.50 397,059 -0.47(-1.63%)
Mar 26, 2018 28.85 29.06 28.39 28.97 388,523 +0.47(+1.65%)
Mar 23, 2018 28.55 29.06 28.45 28.50 575,609 +0.01(+0.03%)
Mar 22, 2018 28.83 29.04 28.27 28.49 493,148 -0.66(-2.26%)
Mar 21, 2018 28.84 29.60 28.45 29.15 269,159 +0.28(+0.95%)
Mar 20, 2018 29.26 29.46 28.80 28.87 562,127 -0.35(-1.21%)
Mar 19, 2018 30.20 30.33 28.96 29.22 404,059 -1.12(-3.69%)
Mar 16, 2018 30.40 30.73 30.01 30.34 507,582 -0.12(-0.39%)
Mar 15, 2018 29.67 30.55 29.67 30.46 325,116 +0.84(+2.82%)
Mar 14, 2018 30.33 30.72 29.58 29.63 312,171 -0.72(-2.36%)
Mar 13, 2018 30.98 31.32 30.23 30.34 195,916 -0.62(-2.00%)
Mar 12, 2018 31.03 31.41 30.96 30.96 122,443 -0.08(-0.25%)
Mar 09, 2018 31.38 31.53 30.91 31.04 134,380 -0.13(-0.41%)
Mar 08, 2018 31.18 31.46 30.69 31.17 113,309 +0.06(+0.19%)
Mar 07, 2018 30.26 31.15 30.26 31.11 137,430 +0.74(+2.43%)
Mar 06, 2018 30.31 30.55 29.84 30.37 300,047 +0.24(+0.78%)
Mar 05, 2018 30.68 31.11 30.09 30.14 206,620 -0.80(-2.57%)
Mar 02, 2018 29.73 30.96 29.33 30.93 271,094 +0.90(+3.01%)
Mar 01, 2018 32.95 32.95 29.98 30.03 263,393 -0.98(-3.17%)
Feb 28, 2018 32.05 32.11 30.97 31.01 350,884 -0.90(-2.83%)
Feb 27, 2018 32.56 32.79 31.89 31.92 233,839 -0.67(-2.05%)
Feb 26, 2018 32.39 32.68 32.32 32.58 258,605 +0.23(+0.70%)
Feb 23, 2018 32.47 32.59 32.02 32.36 90,622 +0.06(+0.18%)
Feb 22, 2018 32.49 32.80 32.16 32.30 204,125 -0.15(-0.45%)
Feb 21, 2018 33.00 33.07 32.19 32.45 115,321 -0.51(-1.55%)
Feb 20, 2018 32.50 33.03 32.43 32.96 145,854 +0.33(+1.02%)
Feb 16, 2018 32.62 32.62 32.62 0 +0.37(+1.16%)
Feb 15, 2018 32.29 32.58 31.97 32.25 161,214 +0.17(+0.52%)
Feb 14, 2018 31.70 32.50 31.69 32.08 275,121 +0.10(+0.31%)
Feb 13, 2018 32.44 33.05 31.96 31.98 224,648 -0.43(-1.33%)
Feb 12, 2018 31.66 32.68 31.66 32.42 171,962 +0.95(+3.03%)
Feb 09, 2018 32.49 32.50 30.12 31.46 444,400 -0.70(-2.17%)
Feb 08, 2018 33.46 32.08 32.16 485,891 -1.17(-3.51%)
Feb 07, 2018 33.53 33.76 33.17 33.33 217,510 -0.29(-0.88%)
Feb 06, 2018 34.09 34.72 33.38 33.62 382,813 -1.22(-3.50%)
Feb 05, 2018 35.66 35.66 34.35 34.84 270,002 -1.08(-3.01%)
Feb 02, 2018 35.55 36.44 35.55 35.92 149,135 +0.03(+0.08%)
Feb 01, 2018 35.06 35.96 35.06 35.89 499,506 +0.84(+2.41%)
Jan 31, 2018 35.51 35.71 34.92 35.05 222,681 -0.34(-0.97%)
Jan 30, 2018 35.03 35.31 35.03 35.39 139,774 +0.70(+2.01%)
Jan 29, 2018 35.01 35.14 34.62 34.70 126,293 -0.32(-0.93%)
Jan 26, 2018 35.06 35.31 34.82 35.02 129,938 +0.01(+0.03%)
Jan 25, 2018 35.70 35.74 34.93 35.01 142,417 -0.49(-1.38%)
Jan 24, 2018 34.95 35.97 34.95 35.50 328,066 +0.63(+1.80%)
Jan 23, 2018 34.93 34.93 34.56 34.87 243,998 +0.05(+0.14%)
Jan 22, 2018 33.42 34.91 33.42 34.82 156,521 +0.76(+2.22%)
Jan 19, 2018 33.60 34.10 33.29 34.07 92,082 +0.66(+1.97%)
Jan 18, 2018 33.24 33.67 32.91 33.41 197,318 +0.10(+0.29%)
Jan 17, 2018 32.86 33.53 32.38 33.31 155,668 +0.67(+2.05%)
Jan 16, 2018 32.86 33.01 32.51 32.64 179,688 +0.03(+0.09%)
Jan 12, 2018 32.61 32.61 32.61 0 +0.62(+1.93%)
Jan 11, 2018 31.42 33.03 31.37 31.99 297,086 +0.68(+2.16%)
Jan 10, 2018 31.23 31.32 314,441 -0.23(-0.72%)
Jan 09, 2018 32.06 32.28 31.53 31.54 238,278 -0.44(-1.38%)
Jan 08, 2018 31.82 32.09 31.65 31.98 266,048 +0.15(+0.46%)
Jan 05, 2018 31.32 31.87 31.05 31.84 246,972 +0.64(+2.05%)
Jan 04, 2018 32.08 32.48 31.05 31.20 297,053 -0.79(-2.46%)
Jan 03, 2018 32.44 32.78 31.80 31.98 220,625 -0.46(-1.42%)
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.