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 (%)
Jan 31, 2019 29.16 30.33 29.16 30.06 227,309 +0.90(+3.10%)
Jan 30, 2019 29.87 29.90 28.94 29.16 255,170 -0.64(-2.14%)
Jan 29, 2019 30.60 30.81 29.63 29.79 84,207 -0.66(-2.16%)
Jan 28, 2019 29.73 30.60 29.43 30.45 56,515 +0.55(+1.84%)
Jan 25, 2019 29.51 29.97 29.33 29.90 139,975 +0.68(+2.32%)
Jan 24, 2019 29.53 29.71 29.14 29.22 148,953 -0.27(-0.93%)
Jan 23, 2019 29.80 30.11 28.75 29.50 171,227 -0.24(-0.79%)
Jan 22, 2019 30.08 30.56 29.48 29.73 198,124 -0.90(-2.95%)
Jan 18, 2019 30.07 31.16 29.65 30.64 171,024 +0.78(+2.60%)
Jan 17, 2019 29.83 30.30 29.53 29.86 105,552 +0.01(+0.03%)
Jan 16, 2019 29.74 30.43 29.67 29.85 149,686 -0.17(-0.56%)
Jan 15, 2019 29.78 30.16 29.27 30.02 96,745 +0.21(+0.69%)
Jan 14, 2019 30.30 30.32 29.60 29.81 210,054 -0.66(-2.16%)
Jan 11, 2019 30.29 30.74 30.10 30.47 58,535 +0.04(+0.13%)
Jan 10, 2019 30.29 30.77 30.19 30.43 95,137 -0.09(-0.29%)
Jan 09, 2019 30.76 31.13 30.39 30.52 104,662 -0.09(-0.29%)
Jan 08, 2019 30.57 31.21 29.91 30.61 129,719 +0.05(+0.16%)
Jan 07, 2019 29.99 30.67 29.99 30.56 112,073 +0.64(+2.13%)
Jan 04, 2019 29.73 30.39 29.52 29.92 77,368 +0.59(+2.01%)
Jan 03, 2019 29.25 29.99 28.67 29.33 105,904 -0.14(-0.47%)
Jan 02, 2019 28.61 29.71 28.61 29.47 106,790 +0.27(+0.94%)
Dec 31, 2018 28.62 29.22 28.06 29.19 111,471 +0.72(+2.52%)
Dec 28, 2018 28.28 28.71 28.06 28.48 113,405 +0.33(+1.19%)
Dec 27, 2018 27.40 28.14 27.17 28.14 192,664 +0.33(+1.20%)
Dec 26, 2018 26.53 27.82 26.16 27.81 111,739 +1.40(+5.32%)
Dec 24, 2018 26.71 27.01 26.27 26.40 72,379 -0.58(-2.15%)
Dec 21, 2018 28.07 28.07 26.89 26.98 347,748 -0.94(-3.38%)
Dec 20, 2018 28.49 28.60 27.60 27.93 578,436 -0.64(-2.24%)
Dec 19, 2018 29.21 29.71 28.57 28.57 177,539 -0.60(-2.05%)
Dec 18, 2018 29.34 29.58 28.88 29.16 157,926 +0.03(+0.10%)
Dec 17, 2018 29.84 30.19 29.05 29.14 70,894 -0.75(-2.50%)
Dec 14, 2018 29.94 30.34 29.58 29.88 144,454 -0.32(-1.07%)
Dec 13, 2018 31.02 31.05 29.89 30.21 106,110 -0.59(-1.91%)
Dec 12, 2018 30.38 31.09 30.24 30.80 83,098 +0.73(+2.42%)
Dec 11, 2018 30.52 30.75 29.92 30.07 145,127 +0.01(+0.03%)
Dec 10, 2018 30.57 30.63 29.86 30.06 160,680 -0.64(-2.08%)
Dec 07, 2018 29.05 30.90 29.05 30.70 201,869 +1.69(+5.82%)
Dec 06, 2018 28.08 29.30 27.20 29.01 137,369 +0.53(+1.86%)
Dec 04, 2018 29.55 30.14 28.43 28.48 132,238 -1.21(-4.07%)
Dec 03, 2018 28.72 29.96 28.72 29.69 140,450 +1.38(+4.86%)
Nov 30, 2018 28.91 29.10 28.31 28.31 348,359 -0.57(-1.97%)
Nov 29, 2018 29.15 29.60 28.28 28.88 309,159 -0.28(-0.98%)
Nov 28, 2018 28.74 29.22 28.28 29.16 309,564 +0.55(+1.92%)
Nov 27, 2018 28.75 29.22 28.29 28.61 170,975 -0.36(-1.25%)
Nov 26, 2018 28.34 28.98 28.05 28.98 109,803 +0.95(+3.40%)
Nov 23, 2018 27.55 28.48 27.55 28.03 48,253 +0.28(+0.99%)
Nov 21, 2018 27.75 27.75 27.75 0 +0.31(+1.15%)
Nov 20, 2018 27.65 28.52 27.11 27.44 244,460 -0.74(-2.62%)
Nov 19, 2018 29.74 30.07 28.05 28.17 336,638 -1.66(-5.56%)
Nov 16, 2018 30.04 30.10 29.21 29.83 230,984 -0.44(-1.46%)
Nov 15, 2018 29.92 30.34 28.97 30.27 180,166 +0.22(+0.72%)
Nov 14, 2018 30.68 31.23 30.05 30.06 169,362 -0.37(-1.23%)
Nov 13, 2018 30.38 30.76 29.95 30.43 142,727 +0.41(+1.37%)
Nov 12, 2018 30.98 31.05 29.84 30.02 120,865 -0.88(-2.86%)
Nov 09, 2018 32.10 32.14 30.37 30.90 245,134 -1.25(-3.88%)
Nov 08, 2018 30.27 33.06 30.27 32.15 128,871 +0.29(+0.93%)
Nov 07, 2018 32.20 32.47 31.52 31.86 196,685 -0.05(-0.15%)
Nov 06, 2018 31.56 32.03 31.22 31.91 112,541 +0.27(+0.84%)
Nov 05, 2018 32.25 32.33 30.76 31.64 167,635 -0.43(-1.35%)
Nov 02, 2018 32.15 32.50 31.51 32.07 121,040 +0.11(+0.34%)
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.