Skip to main content

Liberty Media F1 Series K (NQ: FWONK )

74.83 +0.04 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 75.50 75.74 74.35 74.83 1,192,431 +0.04(+0.05%)
Mar 30, 2023 75.73 76.14 74.68 74.79 683,124 -0.21(-0.28%)
Mar 29, 2023 74.53 75.33 74.36 75.00 820,582 +0.90(+1.21%)
Mar 28, 2023 74.72 75.38 73.91 74.10 1,295,153 -0.83(-1.11%)
Mar 27, 2023 73.72 75.06 72.56 74.93 995,730 +1.55(+2.11%)
Mar 24, 2023 72.40 73.41 71.96 73.38 555,085 +0.59(+0.81%)
Mar 23, 2023 73.01 73.35 72.04 72.79 592,186 +0.26(+0.36%)
Mar 22, 2023 73.41 73.71 72.43 72.53 802,453 -0.61(-0.83%)
Mar 21, 2023 72.66 73.50 71.54 73.14 956,835 +1.16(+1.61%)
Mar 20, 2023 70.98 72.72 70.06 71.98 1,025,699 +0.33(+0.46%)
Mar 17, 2023 72.13 73.10 71.48 71.65 1,084,827 -0.42(-0.58%)
Mar 16, 2023 69.83 72.19 68.39 72.07 809,714 +1.95(+2.78%)
Mar 15, 2023 69.37 70.22 69.15 70.12 715,632 +0.21(+0.30%)
Mar 14, 2023 69.14 70.14 67.37 69.91 973,511 +1.42(+2.07%)
Mar 13, 2023 67.54 69.82 67.42 68.49 1,002,790 +0.44(+0.65%)
Mar 10, 2023 69.03 69.21 67.80 68.05 857,013 -0.62(-0.90%)
Mar 09, 2023 70.23 70.59 68.61 68.67 1,051,244 -1.59(-2.26%)
Mar 08, 2023 71.48 71.91 70.06 70.26 945,506 -1.43(-1.99%)
Mar 07, 2023 73.52 73.71 71.51 71.69 1,016,398 -1.99(-2.70%)
Mar 06, 2023 75.43 76.15 73.25 73.68 1,392,540 -1.44(-1.92%)
Mar 03, 2023 72.89 75.54 72.89 75.12 2,132,756 +1.96(+2.68%)
Mar 02, 2023 68.96 73.22 67.63 73.16 1,256,111 +5.16(+7.59%)
Mar 01, 2023 68.31 69.20 66.65 68.00 1,138,610 +0.13(+0.19%)
Feb 28, 2023 69.57 69.58 67.37 67.87 1,425,770 -1.49(-2.15%)
Feb 27, 2023 69.00 70.97 69.00 69.36 1,057,147 +0.36(+0.52%)
Feb 24, 2023 68.87 70.17 67.87 69.00 1,547,279 -1.27(-1.81%)
Feb 23, 2023 69.37 70.65 69.37 70.27 387,475 +0.47(+0.67%)
Feb 22, 2023 68.88 70.25 68.35 69.80 496,324 +0.77(+1.12%)
Feb 21, 2023 69.34 69.89 68.94 69.03 829,644 -0.98(-1.40%)
Feb 17, 2023 70.12 70.12 69.06 70.01 473,537 +0.05(+0.07%)
Feb 16, 2023 70.31 70.80 69.83 69.96 442,620 -1.43(-2.00%)
Feb 15, 2023 70.59 71.72 70.01 71.39 522,186 +0.27(+0.38%)
Feb 14, 2023 71.76 72.50 70.99 71.12 666,975 -0.60(-0.84%)
Feb 13, 2023 71.38 72.35 71.20 71.72 460,413 +0.26(+0.36%)
Feb 10, 2023 72.99 72.99 71.38 71.46 559,629 -1.23(-1.69%)
Feb 09, 2023 72.80 73.22 72.55 72.69 499,622 +0.44(+0.61%)
Feb 08, 2023 71.42 72.41 71.38 72.25 639,677 +0.41(+0.57%)
Feb 07, 2023 70.50 71.99 70.50 71.84 456,977 +0.84(+1.18%)
Feb 06, 2023 71.82 71.82 70.57 71.00 750,755 -0.82(-1.14%)
Feb 03, 2023 71.13 72.28 71.00 71.82 954,330 +0.12(+0.17%)
Feb 02, 2023 71.32 72.09 70.80 71.70 997,565 +0.77(+1.09%)
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.