Liberty Media Corporation - Series A Liberty Formula One Common Stock (FWONA)

80.94
+1.78 (2.25%)
NASDAQ· Last Trade: Jun 6th, 7:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Liberty Media Corporation - Series A Liberty Formula One Common Stock (FWONA)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202678.9281.4378.9280.94140,93780.94
6/04/202680.4182.0778.7379.16109,58679.16
6/03/202682.7382.7378.6379.73187,67779.73
6/02/202684.1484.1482.2882.63111,06982.63
6/01/202683.6285.1483.5384.18109,60284.18
5/29/20260.0184.7882.9383.9899,74183.98
5/28/202682.2883.7981.9783.6075,66283.60
5/27/202684.0185.8382.7082.9594,12482.95
5/26/202681.9384.7981.7284.36153,97984.36
5/22/202681.9682.8481.1681.91157,89881.91
5/21/202682.5283.2681.1882.31221,94582.31
5/20/202681.3383.2081.3182.84125,98882.84
5/19/202682.4182.9681.3882.20235,76882.20
5/18/202681.9584.6481.9182.75157,94482.75
5/15/202683.3583.4981.9782.07144,63782.07
5/14/202684.5084.9983.2183.27114,58983.27
5/13/202682.5084.0782.2083.87125,23683.87
5/12/202684.8885.6182.9183.03195,02083.03
5/11/202685.6286.9984.9185.07215,11285.07
5/08/202686.3487.5185.1385.95139,48485.95
5/07/202679.6885.9978.2285.71246,16485.71
5/06/202680.4482.3580.4481.67151,48281.67
5/05/202681.1181.5380.2280.3188,88780.31
5/04/202680.9182.3880.5981.2098,34981.20
5/01/202679.6783.3079.6781.29167,46881.29
4/30/202678.3879.3078.1679.20109,22579.20
4/29/202679.0379.0777.5278.38107,66178.38
4/28/202680.0580.0879.0579.57120,83179.57
4/27/202681.2582.3979.7879.92109,75479.92
4/24/202681.1681.6179.9781.3991,75081.39
4/23/202681.4681.8979.5781.58103,71081.58
4/22/202680.6481.2879.2281.18107,76481.18
4/21/202682.9983.1380.8081.1987,12681.19
4/20/202683.2583.8182.7582.81105,45482.81
4/17/202682.5484.2182.5483.26116,04583.26
4/16/202682.5283.5981.3382.44112,31682.44
4/15/202683.5884.3682.6482.87101,02882.87
4/14/202683.1584.0483.1583.3697,96383.36
4/13/202681.3183.5480.7683.40112,75883.40
4/10/202681.5382.3481.1781.58103,20281.58
4/09/202680.8481.9980.8181.83222,10881.83
4/08/202681.5282.9781.2281.47227,69681.47
4/07/202679.7880.1178.5979.80142,70179.80
4/06/202680.4480.9779.4979.56143,27079.56
4/02/202678.0081.4478.0080.70157,92480.70
4/01/202679.2580.2078.2778.35190,18478.35
3/31/202676.5879.0976.4578.08201,18678.08
3/30/202675.7577.7275.3876.13240,21676.13
3/27/202676.4576.4573.8075.11239,52775.11
3/26/202675.7477.0175.5976.40162,28376.40
3/25/202676.7177.1174.5276.05191,80876.05
3/24/202675.0176.2474.8776.02125,37376.02
3/23/202675.4776.8675.0775.52214,13375.52
3/20/202675.2076.0473.7074.51383,27974.51
3/19/202677.3877.9875.1575.67167,24975.67
3/18/202679.3379.9177.6577.72139,06077.72
3/17/202678.9881.0478.9879.73104,35079.73
3/16/202676.9379.3476.5579.02190,70179.02
3/13/202678.1879.9976.0976.47257,03576.47
3/12/202676.0078.0075.9077.50196,98077.50
3/11/202677.9878.9575.4176.10165,26776.10
3/10/202677.9279.4977.7577.92436,35477.92
3/09/202677.2377.7375.7277.57201,06077.57