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 (%)
Jun 29, 2018 34.53 35.42 34.53 34.69 405,612 +0.21(+0.60%)
Jun 28, 2018 33.79 34.79 33.79 34.48 168,884 +0.67(+1.98%)
Jun 27, 2018 33.88 34.27 33.63 33.81 120,591 +0.14(+0.41%)
Jun 26, 2018 33.52 33.86 33.30 33.67 148,688 +0.24(+0.71%)
Jun 25, 2018 32.77 33.49 32.62 33.44 229,972 +0.52(+1.58%)
Jun 22, 2018 31.53 33.02 31.35 32.92 252,275 +1.46(+4.65%)
Jun 21, 2018 32.05 32.13 31.33 31.45 125,975 -0.60(-1.87%)
Jun 20, 2018 31.77 32.28 31.66 32.05 169,184 +0.69(+2.19%)
Jun 19, 2018 31.52 31.85 31.14 31.37 203,502 -0.25(-0.78%)
Jun 18, 2018 32.21 32.38 31.34 31.61 260,270 -0.65(-2.01%)
Jun 15, 2018 32.37 31.21 32.26 381,435 +1.05(+3.37%)
Jun 14, 2018 30.68 31.25 30.68 31.21 269,293 +0.70(+2.29%)
Jun 13, 2018 30.98 31.10 30.25 30.51 203,814 -0.33(-1.08%)
Jun 12, 2018 30.18 30.86 30.16 30.84 148,307 +0.61(+2.01%)
Jun 11, 2018 30.31 30.44 29.88 30.24 92,233 +0.00(+0.00%)
Jun 08, 2018 30.48 30.53 29.82 30.24 161,136 -0.15(-0.48%)
Jun 07, 2018 30.50 31.08 30.09 30.38 139,953 -0.14(-0.45%)
Jun 06, 2018 29.72 30.53 29.42 30.52 136,466 +0.84(+2.85%)
Jun 05, 2018 29.40 29.77 29.08 29.68 155,949 +0.21(+0.70%)
Jun 04, 2018 30.13 30.35 29.42 29.47 233,419 -0.65(-2.15%)
Jun 01, 2018 29.74 30.53 29.74 30.12 157,809 +0.38(+1.29%)
May 31, 2018 29.46 29.74 29.25 29.73 182,986 +0.27(+0.90%)
May 30, 2018 29.39 29.69 29.21 29.47 237,464 +0.18(+0.60%)
May 29, 2018 29.19 29.52 28.99 29.29 387,755 +0.03(+0.10%)
May 25, 2018 29.26 29.26 29.26 0 +0.00(+0.00%)
May 24, 2018 29.49 29.57 29.14 29.26 404,545 -0.35(-1.19%)
May 23, 2018 29.75 29.80 29.29 29.62 393,292 -0.25(-0.82%)
May 22, 2018 29.75 30.23 29.65 29.86 268,253 +0.12(+0.40%)
May 21, 2018 29.88 29.91 29.11 29.74 226,804 -0.15(-0.49%)
May 18, 2018 29.02 29.90 28.89 29.89 243,585 +0.91(+3.15%)
May 17, 2018 28.43 29.19 28.21 28.98 474,395 +0.67(+2.36%)
May 16, 2018 28.40 28.40 27.67 28.31 512,171 -0.01(-0.03%)
May 15, 2018 28.52 29.03 28.02 28.32 467,421 -0.18(-0.62%)
May 14, 2018 28.90 28.91 28.38 28.50 332,083 -0.32(-1.12%)
May 11, 2018 28.06 28.84 27.99 28.82 324,110 +0.58(+2.05%)
May 10, 2018 28.56 28.73 28.06 28.24 903,344 -0.37(-1.30%)
May 09, 2018 29.61 29.92 28.32 28.61 370,393 -0.76(-2.58%)
May 08, 2018 29.59 29.85 29.29 29.37 224,538 -0.41(-1.39%)
May 07, 2018 30.43 30.56 29.60 29.78 200,584 -0.64(-2.10%)
May 04, 2018 29.03 30.66 29.03 30.42 344,720 +1.19(+4.07%)
May 03, 2018 27.79 29.43 27.75 29.23 513,348 +1.40(+5.05%)
May 02, 2018 27.65 27.91 27.31 27.83 330,450 +0.21(+0.75%)
May 01, 2018 27.68 28.04 27.08 27.62 709,562 +0.01(+0.04%)
Apr 30, 2018 27.48 27.98 27.25 27.61 143,730 +0.14(+0.50%)
Apr 27, 2018 28.01 28.01 27.47 27.48 756,248 -0.52(-1.86%)
Apr 26, 2018 28.07 28.21 27.91 28.00 155,321 -0.08(-0.28%)
Apr 25, 2018 28.57 28.65 27.66 28.07 188,189 -0.48(-1.69%)
Apr 24, 2018 29.16 29.16 28.51 28.56 257,107 -0.11(-0.38%)
Apr 23, 2018 28.67 29.12 28.39 28.66 238,554 +0.07(+0.24%)
Apr 20, 2018 28.60 28.91 28.59 28.60 132,324 -0.20(-0.68%)
Apr 19, 2018 28.44 28.89 28.44 28.79 128,128 +0.29(+1.03%)
Apr 18, 2018 28.06 28.69 28.06 28.50 221,759 +0.53(+1.90%)
Apr 17, 2018 28.24 28.48 27.94 27.97 198,755 -0.17(-0.59%)
Apr 16, 2018 27.58 28.29 27.34 28.13 126,599 +0.54(+1.96%)
Apr 13, 2018 27.70 27.88 27.49 27.59 219,586 -0.09(-0.32%)
Apr 12, 2018 28.11 28.22 27.64 27.68 282,582 -0.28(-1.02%)
Apr 11, 2018 27.71 28.13 27.50 27.97 215,313 +0.14(+0.49%)
Apr 10, 2018 27.91 28.09 27.60 27.83 224,766 +0.20(+0.71%)
Apr 09, 2018 28.05 28.07 27.61 27.63 176,213 -0.26(-0.92%)
Apr 06, 2018 28.26 28.51 27.80 27.89 248,296 -0.51(-1.80%)
Apr 05, 2018 28.46 28.87 28.07 28.40 288,491 +0.14(+0.49%)
Apr 04, 2018 27.23 28.29 26.74 28.26 234,510 +0.60(+2.17%)
Apr 03, 2018 27.79 28.07 27.62 27.66 337,583 -0.06(-0.21%)
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.