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 (%)
Mar 31, 2023 66.84 67.49 66.11 66.31 229,891 -0.29(-0.44%)
Mar 30, 2023 67.36 67.90 66.48 66.60 100,846 -0.35(-0.53%)
Mar 29, 2023 66.46 67.24 66.46 66.95 122,210 +0.73(+1.10%)
Mar 28, 2023 66.80 67.29 66.06 66.23 150,589 -0.68(-1.01%)
Mar 27, 2023 65.49 67.02 65.49 66.91 133,225 +1.57(+2.41%)
Mar 24, 2023 64.73 65.34 64.12 65.33 79,931 +0.47(+0.73%)
Mar 23, 2023 65.07 65.30 64.29 64.86 94,258 +0.10(+0.15%)
Mar 22, 2023 65.36 65.64 64.68 64.76 232,093 -0.39(-0.60%)
Mar 21, 2023 64.54 65.52 64.54 65.16 290,710 +0.96(+1.50%)
Mar 20, 2023 63.82 64.62 63.16 64.19 166,158 +0.21(+0.32%)
Mar 17, 2023 64.02 64.88 63.67 63.99 547,188 -0.23(-0.35%)
Mar 16, 2023 61.93 64.29 61.41 64.21 281,914 +1.93(+3.09%)
Mar 15, 2023 61.59 62.54 60.99 62.29 284,559 +0.24(+0.38%)
Mar 14, 2023 61.30 62.37 60.91 62.05 333,328 +1.44(+2.38%)
Mar 13, 2023 60.01 61.63 59.26 60.61 328,054 +0.40(+0.67%)
Mar 10, 2023 60.99 61.25 60.02 60.21 246,019 -0.63(-1.03%)
Mar 09, 2023 62.24 62.53 60.69 60.84 266,825 -1.19(-1.92%)
Mar 08, 2023 63.18 63.58 61.84 62.02 4,995,418 -1.14(-1.80%)
Mar 07, 2023 65.22 65.45 63.11 63.16 171,544 -1.67(-2.58%)
Mar 06, 2023 66.66 67.29 64.51 64.83 137,161 -1.44(-2.18%)
Mar 03, 2023 64.77 66.71 64.41 66.28 188,860 +1.73(+2.68%)
Mar 02, 2023 59.75 64.60 59.62 64.55 271,576 +4.75(+7.95%)
Mar 01, 2023 60.17 61.27 58.61 59.79 217,511 +0.11(+0.18%)
Feb 28, 2023 61.66 61.67 59.31 59.69 391,180 -1.70(-2.77%)
Feb 27, 2023 60.84 62.64 60.84 61.39 271,267 +0.64(+1.05%)
Feb 24, 2023 61.05 61.28 59.96 60.75 228,699 -1.38(-2.21%)
Feb 23, 2023 62.22 62.38 61.43 62.12 80,716 +0.25(+0.40%)
Feb 22, 2023 61.14 61.99 60.80 61.88 105,325 +0.94(+1.55%)
Feb 21, 2023 61.50 61.79 60.92 60.93 113,998 -1.05(-1.70%)
Feb 17, 2023 62.03 62.07 61.04 61.98 223,057 -0.05(-0.08%)
Feb 16, 2023 62.68 62.68 61.64 62.03 132,181 -1.13(-1.79%)
Feb 15, 2023 62.66 63.22 62.12 63.16 108,319 +0.28(+0.44%)
Feb 14, 2023 63.47 64.23 62.83 62.89 115,441 -0.60(-0.94%)
Feb 13, 2023 63.28 63.89 63.03 63.49 74,025 +0.32(+0.51%)
Feb 10, 2023 64.00 64.00 63.04 63.16 110,650 -1.18(-1.83%)
Feb 09, 2023 64.43 64.65 63.72 64.34 118,183 +0.52(+0.82%)
Feb 08, 2023 63.27 63.98 63.10 63.82 118,469 +0.23(+0.36%)
Feb 07, 2023 62.64 63.65 62.26 63.60 139,661 +0.79(+1.25%)
Feb 06, 2023 63.45 63.45 62.38 62.81 201,050 -0.67(-1.05%)
Feb 03, 2023 62.71 63.90 62.71 63.48 263,660 +0.05(+0.08%)
Feb 02, 2023 63.60 63.81 62.77 63.43 473,953 +0.63(+1.00%)
Feb 01, 2023 62.48 63.26 62.04 62.80 279,766 +0.25(+0.39%)
Jan 31, 2023 61.59 62.57 61.28 62.55 92,435 +0.97(+1.58%)
Jan 30, 2023 61.79 62.04 61.55 61.58 95,200 -0.52(-0.84%)
Jan 27, 2023 61.79 62.36 61.72 62.10 67,723 +0.05(+0.08%)
Jan 26, 2023 61.86 62.23 61.49 62.05 145,146 +0.16(+0.25%)
Jan 25, 2023 61.35 62.11 61.01 61.90 45,704 +0.37(+0.61%)
Jan 24, 2023 61.68 62.27 61.39 61.52 129,366 -0.61(-0.98%)
Jan 23, 2023 61.64 62.28 61.51 62.13 220,933 +0.49(+0.80%)
Jan 20, 2023 60.24 62.65 59.64 61.64 351,841 +3.72(+6.43%)
Jan 19, 2023 57.04 58.02 56.80 57.92 147,535 +0.46(+0.80%)
Jan 18, 2023 58.06 58.26 57.46 57.46 85,869 -0.32(-0.56%)
Jan 17, 2023 58.83 58.83 57.69 57.78 144,435 -1.13(-1.92%)
Jan 13, 2023 57.76 59.07 57.76 58.91 49,335 +0.64(+1.10%)
Jan 12, 2023 57.59 58.36 57.33 58.27 88,470 +0.83(+1.45%)
Jan 11, 2023 56.60 57.64 56.60 57.44 130,842 +0.83(+1.48%)
Jan 10, 2023 55.53 56.64 54.99 56.60 70,499 +0.78(+1.39%)
Jan 09, 2023 57.00 57.68 55.61 55.83 108,975 -1.18(-2.07%)
Jan 06, 2023 55.01 57.17 55.01 57.00 159,263 +2.52(+4.63%)
Jan 05, 2023 53.64 54.72 53.17 54.48 106,388 +0.64(+1.19%)
Jan 04, 2023 52.45 54.35 52.45 53.84 189,330 +1.63(+3.12%)
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.