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 30, 2020 29.06 29.45 28.55 28.66 132,131 -0.52(-1.78%)
Jun 29, 2020 26.82 29.25 26.82 29.18 710,543 +1.14(+4.06%)
Jun 26, 2020 27.12 28.39 27.10 28.05 618,638 -0.41(-1.45%)
Jun 25, 2020 28.25 28.68 27.89 28.46 178,635 -0.29(-1.02%)
Jun 24, 2020 29.22 29.22 27.75 28.75 303,874 -1.04(-3.49%)
Jun 23, 2020 29.88 29.97 29.26 29.79 181,273 +0.23(+0.76%)
Jun 22, 2020 30.46 30.65 29.22 29.57 170,254 -1.06(-3.46%)
Jun 19, 2020 32.15 32.15 30.30 30.63 222,840 -0.89(-2.84%)
Jun 18, 2020 32.22 33.19 31.40 31.52 211,177 -0.78(-2.40%)
Jun 17, 2020 33.26 33.88 32.17 32.30 130,499 -0.72(-2.17%)
Jun 16, 2020 34.26 34.32 32.51 33.02 180,566 -0.21(-0.62%)
Jun 15, 2020 32.20 33.69 31.97 33.22 397,877 +0.02(+0.06%)
Jun 12, 2020 32.20 33.61 31.96 33.20 307,130 +1.74(+5.53%)
Jun 11, 2020 33.16 33.84 31.36 31.46 224,089 -2.89(-8.41%)
Jun 10, 2020 34.33 34.84 33.12 34.35 229,074 +0.10(+0.29%)
Jun 09, 2020 35.52 35.52 34.21 34.25 168,455 -1.84(-5.09%)
Jun 08, 2020 36.03 36.62 35.16 36.09 208,203 +1.37(+3.93%)
Jun 05, 2020 35.92 36.15 34.32 34.72 281,477 +0.27(+0.80%)
Jun 04, 2020 34.49 35.17 34.20 34.45 225,048 -0.26(-0.74%)
Jun 03, 2020 34.47 35.46 34.42 34.71 452,356 +0.65(+1.90%)
Jun 02, 2020 33.85 34.61 33.79 34.06 221,220 +0.36(+1.08%)
Jun 01, 2020 34.57 34.58 33.35 33.69 215,337 +0.47(+1.42%)
May 29, 2020 33.45 34.10 32.71 33.22 240,146 +0.20(+0.59%)
May 28, 2020 35.01 35.84 32.91 33.03 570,721 -0.91(-2.69%)
May 27, 2020 33.94 34.64 31.74 33.94 917,208 +2.76(+8.85%)
May 26, 2020 31.63 32.45 31.05 31.18 174,179 +0.79(+2.59%)
May 22, 2020 29.90 30.47 29.55 30.39 41,636 +0.60(+2.01%)
May 21, 2020 30.68 30.68 29.79 29.79 55,432 -0.88(-2.88%)
May 20, 2020 31.23 31.64 30.44 30.68 68,076 +0.06(+0.19%)
May 19, 2020 30.74 31.57 30.26 30.62 90,133 +0.07(+0.23%)
May 18, 2020 29.25 31.06 29.25 30.55 106,010 +2.43(+8.63%)
May 15, 2020 27.61 28.26 27.26 28.12 92,129 +0.36(+1.31%)
May 14, 2020 25.73 27.81 25.54 27.76 121,726 +1.53(+5.84%)
May 13, 2020 27.31 27.51 25.71 26.23 157,169 -1.25(-4.54%)
May 12, 2020 27.98 28.79 27.33 27.48 72,917 -0.38(-1.38%)
May 11, 2020 28.15 28.68 27.57 27.86 95,833 -0.86(-3.01%)
May 08, 2020 28.78 29.41 28.32 28.72 141,196 +0.57(+2.02%)
May 07, 2020 29.85 30.26 28.09 28.15 98,459 -0.92(-3.18%)
May 06, 2020 29.23 29.79 28.28 29.08 85,817 -0.04(-0.13%)
May 05, 2020 29.78 29.98 28.73 29.12 135,195 -0.12(-0.40%)
May 04, 2020 28.13 29.31 28.02 29.23 148,594 +0.49(+1.71%)
May 01, 2020 29.25 29.43 27.79 28.74 135,292 -0.97(-3.27%)
Apr 30, 2020 29.46 29.84 28.13 29.72 170,821 -0.11(-0.36%)
Apr 29, 2020 28.89 30.03 28.73 29.82 134,308 +2.05(+7.39%)
Apr 28, 2020 28.17 29.08 27.25 27.77 124,203 +0.25(+0.89%)
Apr 27, 2020 25.64 27.87 25.54 27.52 203,277 +1.94(+7.56%)
Apr 24, 2020 26.22 26.22 24.87 25.59 342,149 +0.01(+0.04%)
Apr 23, 2020 23.78 27.35 23.78 25.58 1,068,212 +2.14(+9.14%)
Apr 22, 2020 23.73 24.00 23.00 23.44 101,227 +0.01(+0.04%)
Apr 21, 2020 22.53 23.79 22.23 23.43 119,492 +0.00(+0.00%)
Apr 20, 2020 22.63 23.92 22.45 23.43 185,763 +0.16(+0.68%)
Apr 17, 2020 21.48 23.56 21.48 23.27 329,119 +2.36(+11.27%)
Apr 16, 2020 22.15 22.15 20.80 20.91 344,480 -1.23(-5.55%)
Apr 15, 2020 22.70 22.70 22.01 22.14 95,964 -1.20(-5.13%)
Apr 14, 2020 23.26 23.61 22.81 23.34 196,574 +0.55(+2.41%)
Apr 13, 2020 22.10 22.96 21.63 22.79 118,201 -0.57(-2.44%)
Apr 09, 2020 22.63 23.52 22.43 23.36 219,786 +1.43(+6.54%)
Apr 08, 2020 21.09 22.19 20.51 21.93 146,674 +1.30(+6.29%)
Apr 07, 2020 22.30 22.40 20.51 20.63 275,374 -0.66(-3.09%)
Apr 06, 2020 21.36 22.37 21.03 21.29 191,980 +1.04(+5.14%)
Apr 03, 2020 22.79 23.04 19.53 20.25 164,712 -2.55(-11.20%)
Apr 02, 2020 22.47 23.46 21.61 22.80 228,199 +0.16(+0.69%)
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.