Skip to main content

Liberty Media Formula One Sr A (NQ: FWONA )

59.42 -0.28 (-0.47%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.42 34.71 34.29 34.41 377,744 +0.10(+0.29%)
Jun 29, 2017 34.73 34.96 33.80 34.31 488,837 -0.44(-1.27%)
Jun 28, 2017 34.22 34.80 33.96 34.75 520,174 +0.75(+2.20%)
Jun 27, 2017 33.82 34.38 33.81 34.01 444,478 +0.04(+0.12%)
Jun 26, 2017 32.98 34.11 32.45 33.97 299,252 +1.20(+3.66%)
Jun 23, 2017 33.25 32.77 2,513,008 +0.03(+0.09%)
Jun 22, 2017 32.93 32.95 32.52 32.74 220,782 -0.31(-0.95%)
Jun 21, 2017 32.39 33.08 32.25 33.05 385,247 +0.70(+2.16%)
Jun 20, 2017 32.16 32.38 32.09 32.36 408,965 +0.03(+0.09%)
Jun 19, 2017 32.50 32.51 32.16 32.33 289,577 +0.01(+0.03%)
Jun 16, 2017 32.86 33.12 32.22 32.32 395,850 -0.80(-2.40%)
Jun 15, 2017 33.38 33.93 32.82 33.11 261,279 -0.57(-1.69%)
Jun 14, 2017 34.28 34.29 33.36 33.68 177,682 -0.46(-1.35%)
Jun 13, 2017 33.96 34.32 33.47 34.15 201,177 +0.26(+0.75%)
Jun 12, 2017 34.03 34.05 33.57 33.89 159,714 -0.18(-0.52%)
Jun 09, 2017 34.61 34.76 33.52 34.07 207,167 -0.28(-0.83%)
Jun 08, 2017 34.18 34.60 33.81 34.35 227,446 +0.05(+0.14%)
Jun 07, 2017 33.67 34.48 33.67 34.30 179,018 +0.68(+2.02%)
Jun 06, 2017 34.26 34.27 33.53 33.62 398,013 -0.72(-2.09%)
Jun 05, 2017 34.48 34.74 34.14 34.34 404,713 -0.11(-0.31%)
Jun 02, 2017 33.24 34.52 32.94 34.45 725,928 +1.33(+4.00%)
Jun 01, 2017 31.52 33.16 31.22 33.12 569,703 +1.79(+5.71%)
May 31, 2017 30.29 31.41 30.21 31.34 469,023 +1.09(+3.61%)
May 30, 2017 29.89 30.34 29.89 30.25 224,860 +0.14(+0.46%)
May 26, 2017 30.12 30.29 29.99 30.11 129,676 +0.04(+0.13%)
May 25, 2017 30.40 30.40 29.84 30.07 432,354 -0.08(-0.26%)
May 24, 2017 29.76 30.30 29.50 30.15 312,818 +0.37(+1.25%)
May 23, 2017 29.59 29.78 29.55 29.77 250,085 +0.04(+0.13%)
May 22, 2017 29.76 29.93 29.56 29.73 266,767 +0.02(+0.07%)
May 19, 2017 29.73 29.89 29.31 29.72 946,212 -0.35(-1.18%)
May 18, 2017 29.63 30.15 29.52 30.07 726,715 +0.43(+1.46%)
May 17, 2017 30.78 30.98 29.48 29.64 729,522 -1.64(-5.25%)
May 16, 2017 30.99 31.30 30.84 31.28 360,060 +0.31(+1.02%)
May 15, 2017 31.33 31.52 30.93 30.96 273,381 -0.22(-0.69%)
May 12, 2017 31.66 32.09 31.18 31.18 326,350 -0.61(-1.92%)
May 11, 2017 32.70 32.80 31.71 31.79 227,319 -0.89(-2.74%)
May 10, 2017 32.66 32.95 32.33 32.68 291,673 +0.02(+0.06%)
May 09, 2017 32.69 33.11 31.75 32.66 420,351 -0.10(-0.30%)
May 08, 2017 32.38 33.02 31.97 32.76 648,105 +0.49(+1.52%)
May 05, 2017 31.86 32.47 31.59 32.27 304,414 +0.48(+1.51%)
May 04, 2017 31.86 32.05 31.46 31.79 279,599 +0.02(+0.06%)
May 03, 2017 32.41 32.41 31.71 31.77 244,806 -0.78(-2.38%)
May 02, 2017 33.06 33.30 32.43 32.54 257,438 -0.44(-1.34%)
May 01, 2017 33.56 33.56 32.66 32.99 294,918 -0.32(-0.97%)
Apr 28, 2017 32.82 33.73 32.56 33.31 335,601 +0.42(+1.28%)
Apr 27, 2017 32.86 33.05 32.57 32.89 807,070 +0.11(+0.33%)
Apr 26, 2017 32.68 33.04 32.37 32.78 371,387 +0.05(+0.15%)
Apr 25, 2017 32.66 33.01 31.95 32.73 258,495 +0.26(+0.79%)
Apr 24, 2017 32.88 32.95 32.35 32.48 226,754 +0.07(+0.21%)
Apr 21, 2017 32.49 32.66 32.24 32.41 237,947 -0.18(-0.54%)
Apr 20, 2017 32.25 32.71 32.16 32.58 403,354 +0.31(+0.97%)
Apr 19, 2017 31.69 32.27 30.95 32.27 273,902 +0.77(+2.43%)
Apr 18, 2017 31.08 31.59 30.85 31.50 341,972 +0.30(+0.98%)
Apr 17, 2017 30.91 31.24 30.52 31.20 106,563 +0.46(+1.50%)
Apr 13, 2017 31.02 31.14 29.94 30.74 527,820 -0.44(-1.42%)
Apr 12, 2017 31.17 31.39 31.00 31.18 191,142 -0.14(-0.44%)
Apr 11, 2017 31.36 31.58 30.81 31.32 322,973 -0.20(-0.62%)
Apr 10, 2017 31.58 31.80 31.23 31.51 560,894 -0.19(-0.59%)
Apr 07, 2017 32.22 32.31 31.61 31.70 358,539 -0.56(-1.74%)
Apr 06, 2017 32.33 32.63 32.01 32.26 238,667 -0.01(-0.03%)
Apr 05, 2017 32.41 32.70 32.19 32.27 398,669 -0.09(-0.27%)
Apr 04, 2017 31.94 32.45 31.94 32.36 268,008 +0.22(+0.67%)
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.