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 (%)
Apr 30, 2020 30.74 31.70 29.76 31.65 3,400,307 +0.09(+0.28%)
Apr 29, 2020 30.79 32.08 30.46 31.56 2,967,257 +2.04(+6.89%)
Apr 28, 2020 29.78 31.00 28.72 29.53 1,769,011 +0.45(+1.56%)
Apr 27, 2020 27.34 29.35 27.25 29.08 2,621,618 +2.09(+7.76%)
Apr 24, 2020 27.10 27.47 26.28 26.98 2,679,998 -0.06(-0.22%)
Apr 23, 2020 25.73 29.48 25.38 27.04 6,515,429 +1.67(+6.59%)
Apr 22, 2020 25.62 26.10 24.81 25.37 2,382,592 +0.20(+0.78%)
Apr 21, 2020 24.75 25.65 24.49 25.17 1,897,934 -0.29(-1.16%)
Apr 20, 2020 24.26 25.67 23.92 25.47 1,555,042 +0.61(+2.45%)
Apr 17, 2020 22.73 25.01 22.68 24.86 3,662,115 +2.96(+13.52%)
Apr 16, 2020 23.09 23.13 21.73 21.90 2,100,170 -1.26(-5.44%)
Apr 15, 2020 23.22 23.95 23.08 23.16 1,361,976 -1.12(-4.60%)
Apr 14, 2020 24.16 24.79 23.96 24.27 2,112,356 +0.48(+2.00%)
Apr 13, 2020 24.14 24.81 22.78 23.80 3,033,775 -0.71(-2.89%)
Apr 09, 2020 23.98 24.79 23.40 24.50 4,393,135 +1.43(+6.18%)
Apr 08, 2020 21.70 23.40 21.36 23.08 4,700,309 +1.44(+6.63%)
Apr 07, 2020 23.88 23.88 21.35 21.64 3,870,736 -0.80(-3.55%)
Apr 06, 2020 22.67 23.75 22.25 22.44 2,331,554 +0.93(+4.34%)
Apr 03, 2020 23.73 24.22 20.59 21.50 3,249,010 -2.63(-10.88%)
Apr 02, 2020 23.56 24.79 22.98 24.13 1,561,147 +0.18(+0.74%)
Apr 01, 2020 25.49 26.35 23.21 23.95 2,037,163 -2.82(-10.54%)
Mar 31, 2020 26.14 27.32 25.48 26.77 2,167,641 +0.64(+2.45%)
Mar 30, 2020 26.66 27.52 25.37 26.14 1,671,335 -0.74(-2.74%)
Mar 27, 2020 25.33 27.32 24.89 26.87 1,625,166 +0.31(+1.18%)
Mar 26, 2020 25.78 27.33 25.21 26.56 1,962,843 +1.73(+6.97%)
Mar 25, 2020 23.96 26.47 23.18 24.83 3,118,651 +1.35(+5.74%)
Mar 24, 2020 22.67 24.02 22.61 23.48 2,229,696 +2.39(+11.33%)
Mar 23, 2020 22.75 22.75 19.75 21.09 2,590,992 -1.52(-6.74%)
Mar 20, 2020 24.24 25.39 22.20 22.62 3,078,255 -0.99(-4.21%)
Mar 19, 2020 20.46 24.20 19.66 23.61 2,073,142 +3.25(+15.99%)
Mar 18, 2020 20.65 22.15 19.19 20.35 4,406,580 -1.43(-6.55%)
Mar 17, 2020 20.62 22.37 18.00 21.78 4,245,963 +1.61(+8.00%)
Mar 16, 2020 24.25 25.38 19.30 20.17 2,317,082 -6.86(-25.39%)
Mar 13, 2020 26.82 27.14 24.41 27.03 2,317,743 +1.92(+7.64%)
Mar 12, 2020 25.57 27.69 23.11 25.11 6,062,957 -3.02(-10.73%)
Mar 11, 2020 30.44 30.61 27.59 28.13 4,082,150 -3.17(-10.12%)
Mar 10, 2020 30.28 31.66 28.30 31.30 6,236,398 +1.84(+6.24%)
Mar 09, 2020 32.49 33.37 29.38 29.46 2,623,111 -5.02(-14.57%)
Mar 06, 2020 34.10 35.15 33.47 34.48 2,198,855 -0.31(-0.90%)
Mar 05, 2020 36.73 37.05 34.64 34.80 1,814,764 -2.65(-7.09%)
Mar 04, 2020 37.79 37.79 36.38 37.45 1,147,357 +0.38(+1.03%)
Mar 03, 2020 37.18 38.62 36.40 37.07 1,948,311 -0.10(-0.26%)
Mar 02, 2020 38.73 38.95 36.38 37.17 2,470,282 -1.24(-3.23%)
Feb 28, 2020 37.07 38.95 36.74 38.41 3,125,647 +0.77(+2.04%)
Feb 27, 2020 38.66 39.23 36.72 37.64 2,516,098 -1.48(-3.80%)
Feb 26, 2020 41.94 43.14 39.09 39.12 2,875,204 -3.12(-7.38%)
Feb 25, 2020 44.86 44.94 42.14 42.24 1,746,872 -2.42(-5.42%)
Feb 24, 2020 44.92 45.04 44.19 44.66 987,074 -0.93(-2.05%)
Feb 21, 2020 46.10 46.29 45.44 45.59 709,255 -0.43(-0.94%)
Feb 20, 2020 46.02 46.20 45.43 46.03 834,328 -0.11(-0.23%)
Feb 19, 2020 45.78 46.55 45.30 46.14 599,686 +0.42(+0.92%)
Feb 18, 2020 45.88 46.10 45.48 45.71 500,174 -0.35(-0.77%)
Feb 14, 2020 46.58 46.74 45.86 46.07 680,779 -0.33(-0.72%)
Feb 13, 2020 46.00 47.12 46.00 46.40 1,615,989 +0.10(+0.21%)
Feb 12, 2020 46.84 46.91 46.25 46.30 1,137,963 -0.48(-1.03%)
Feb 11, 2020 46.77 46.93 46.31 46.78 892,741 +0.18(+0.38%)
Feb 10, 2020 45.64 46.63 45.64 46.61 595,040 +0.75(+1.63%)
Feb 07, 2020 46.55 46.99 45.71 45.86 465,786 -0.75(-1.60%)
Feb 06, 2020 46.44 47.05 46.44 46.61 884,928 +0.24(+0.51%)
Feb 05, 2020 46.95 47.04 46.31 46.37 869,038 -0.26(-0.55%)
Feb 04, 2020 46.18 46.88 44.92 46.63 882,735 +0.79(+1.72%)
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.