Liberty Media Formula A

FWONA
🏛️ usa →
95.41
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 59.44 59.71 59.10 59.34 0.1M
2021-12-30 58.94 59.99 58.94 59.44 0.1M
2021-12-29 58.34 58.94 57.97 58.94 0.1M
2021-12-28 58.23 58.74 57.59 58.35 0.1M
2021-12-27 57.77 58.65 56.94 58.53 0.2M
2021-12-23 57.53 58.07 57.41 57.53 0.1M
2021-12-22 56.93 57.57 55.27 57.43 0.1M
2021-12-21 56.15 57.58 55.60 56.99 0.1M
2021-12-20 55.50 55.87 54.92 55.70 0.1M
2021-12-17 54.90 56.29 54.48 56.13 0.3M
2021-12-16 57.16 57.31 54.98 55.15 0.2M
2021-12-15 56.15 57.13 55.63 57.13 0.1M
2021-12-14 56.06 56.51 55.46 56.16 0.2M
2021-12-13 56.56 56.89 55.71 56.45 0.1M
2021-12-10 56.44 56.60 55.48 56.46 0.1M
2021-12-09 55.88 57.05 55.53 56.10 0.2M
2021-12-08 57.49 57.77 55.91 56.34 0.3M
2021-12-07 57.26 57.51 55.96 57.12 0.2M
2021-12-06 57.18 57.77 56.09 57.12 0.2M
2021-12-03 57.07 57.57 55.92 56.59 0.2M
2021-12-02 54.85 57.13 52.90 57.04 0.3M
2021-12-01 58.74 59.11 55.01 55.02 0.3M
2021-11-30 56.66 58.08 55.65 57.61 1.1M
2021-11-29 56.76 57.41 56.39 56.96 0.2M
2021-11-26 57.16 57.16 55.42 56.37 0.3M
2021-11-24 57.21 58.46 57.21 57.74 0.2M
2021-11-23 56.20 57.55 55.91 57.51 0.4M
2021-11-22 56.09 56.46 55.02 55.62 0.1M
2021-11-19 55.93 56.16 55.00 56.01 0.1M
2021-11-18 55.68 56.76 55.15 56.18 0.2M
2021-11-17 55.23 55.98 54.89 55.80 0.2M
2021-11-16 54.06 55.33 53.69 55.06 0.2M
2021-11-15 54.22 54.42 53.61 54.19 0.1M
2021-11-12 53.78 54.07 53.20 53.61 0.1M
2021-11-11 53.43 53.98 53.02 53.51 0.1M
2021-11-10 53.28 53.40 52.50 53.36 0.1M
2021-11-09 52.67 52.91 51.74 52.22 0.1M
2021-11-08 53.82 53.82 52.71 52.87 0.1M
2021-11-05 53.02 54.90 53.02 53.41 0.3M
2021-11-04 52.32 53.51 52.00 52.81 0.1M
2021-11-03 52.81 53.51 51.80 52.09 0.3M
2021-11-02 53.09 53.49 52.54 52.82 0.1M
2021-11-01 52.43 53.38 52.26 52.96 0.2M
2021-10-29 52.02 52.69 51.60 52.15 0.1M
2021-10-28 51.38 52.36 51.38 52.32 0.1M
2021-10-27 50.93 51.69 50.93 51.27 0.1M
2021-10-26 51.53 51.72 50.98 51.06 0.1M
2021-10-25 51.28 51.90 51.04 51.53 0.1M
2021-10-22 50.72 51.12 50.51 51.12 0.0M
2021-10-21 50.80 51.34 50.44 50.74 0.0M
2021-10-20 50.63 50.85 50.36 50.70 0.0M
2021-10-19 50.23 50.51 49.75 50.48 0.1M
2021-10-18 49.68 49.95 49.28 49.93 0.1M
2021-10-15 50.64 50.64 49.80 50.00 0.1M
2021-10-14 49.55 50.56 49.35 50.55 0.1M
2021-10-13 48.96 49.17 48.83 49.13 0.0M
2021-10-12 48.76 49.20 48.59 49.06 0.0M
2021-10-11 48.79 48.93 48.31 48.66 0.0M
2021-10-08 49.03 49.55 48.31 48.65 0.1M
2021-10-07 48.95 49.62 48.58 48.89 0.1M
2021-10-06 48.38 48.96 48.04 48.83 0.1M
2021-10-05 47.94 48.79 47.86 48.60 0.0M
2021-10-04 48.73 49.14 47.57 47.81 0.1M
2021-10-01 47.23 48.92 46.35 48.78 0.1M
2021-09-30 46.93 47.41 46.58 47.05 0.1M
2021-09-29 46.73 46.88 46.53 46.64 0.1M
2021-09-28 47.61 48.26 46.79 46.79 0.1M
2021-09-27 46.80 48.23 46.50 47.83 0.1M
2021-09-24 46.89 47.27 46.42 46.58 0.1M
2021-09-23 46.97 47.60 46.96 47.19 0.1M
2021-09-22 45.14 47.00 45.14 46.61 0.1M
2021-09-21 44.59 45.94 44.59 45.03 0.3M
2021-09-20 44.52 45.01 44.19 44.48 0.2M
2021-09-17 44.91 45.45 44.44 45.13 0.4M
2021-09-16 44.19 45.63 44.13 44.92 0.3M
2021-09-15 44.87 44.87 44.28 44.36 0.2M
2021-09-14 45.55 45.55 44.70 44.79 0.2M
2021-09-13 45.67 45.90 45.01 45.41 0.1M
2021-09-10 45.84 46.05 45.43 45.43 0.1M
2021-09-09 46.23 46.26 45.68 45.69 0.2M
2021-09-08 46.84 47.26 46.21 46.21 0.1M
2021-09-07 47.07 47.07 46.20 46.76 0.1M
2021-09-03 47.04 47.14 46.43 47.09 0.1M
2021-09-02 47.02 47.15 46.35 46.80 0.2M
2021-09-01 45.76 47.13 45.56 46.67 0.2M
2021-08-31 45.44 45.95 45.15 45.69 0.2M
2021-08-30 45.28 45.67 44.81 45.38 0.2M
2021-08-27 44.81 45.62 44.52 45.29 0.2M
2021-08-26 45.14 45.39 44.79 44.80 0.4M
2021-08-25 44.52 45.28 44.40 45.03 0.3M
2021-08-24 43.44 44.65 43.44 44.45 0.2M
2021-08-23 42.98 43.64 42.97 43.43 0.1M
2021-08-20 42.09 43.07 41.61 42.95 0.1M
2021-08-19 41.89 42.29 41.72 42.01 0.2M
2021-08-18 41.75 42.56 41.54 42.05 0.2M
2021-08-17 41.96 42.08 41.40 41.70 0.3M
2021-08-16 42.18 42.49 41.96 42.17 0.2M
2021-08-13 42.26 42.56 42.10 42.40 0.1M
2021-08-12 41.65 42.33 41.52 42.31 0.1M
2021-08-11 41.85 41.94 41.41 41.72 0.1M
2021-08-10 42.09 42.43 41.49 41.77 0.1M
2021-08-09 41.87 42.34 41.31 42.20 0.1M
2021-08-06 41.42 42.04 41.30 41.61 0.1M
2021-08-05 41.27 41.74 41.26 41.53 0.1M
2021-08-04 41.06 41.25 40.71 41.03 0.0M
2021-08-03 41.55 41.84 40.63 41.16 0.1M
2021-08-02 41.62 42.07 41.32 41.59 0.0M
2021-07-30 41.49 41.97 41.21 41.46 0.1M
2021-07-29 42.04 42.55 41.76 41.77 0.1M
2021-07-28 42.08 42.34 41.75 42.09 0.0M
2021-07-27 42.02 42.32 41.43 41.80 0.1M
2021-07-26 42.10 42.39 41.70 42.17 0.1M
2021-07-23 42.29 42.29 41.84 42.22 0.1M
2021-07-22 41.97 42.02 41.58 42.00 0.1M
2021-07-21 42.72 43.00 41.89 42.02 0.1M
2021-07-20 41.29 42.73 40.94 42.63 0.2M
2021-07-19 41.74 41.74 40.79 41.04 0.1M
2021-07-16 42.79 43.00 42.02 42.20 0.1M
2021-07-15 42.58 43.45 42.40 42.69 0.1M
2021-07-14 43.24 43.32 42.61 42.80 0.1M
2021-07-13 42.76 43.07 42.28 42.97 0.2M
2021-07-12 43.33 43.33 42.55 42.97 0.1M
2021-07-09 43.53 43.53 43.11 43.32 0.2M
2021-07-08 43.73 43.75 43.14 43.19 0.1M
2021-07-07 43.87 44.38 43.45 44.30 0.1M
2021-07-06 44.50 44.77 43.40 43.89 0.2M
2021-07-02 43.43 44.46 43.43 44.45 0.0M
2021-07-01 42.98 43.72 42.39 43.42 0.1M
2021-06-30 42.80 43.53 42.40 42.63 0.1M
2021-06-29 43.94 44.26 43.47 43.51 0.1M
2021-06-28 43.62 44.01 42.35 43.93 0.1M
2021-06-25 42.78 44.03 42.74 43.47 0.3M
2021-06-24 41.46 42.78 41.40 42.78 0.1M
2021-06-23 40.29 41.12 40.08 41.07 0.3M
2021-06-22 40.01 40.34 39.81 40.12 0.2M
2021-06-21 39.67 40.39 39.49 40.14 0.1M
2021-06-18 39.87 39.93 39.36 39.40 0.2M
2021-06-17 40.37 40.66 40.04 40.25 0.1M
2021-06-16 40.04 40.50 39.85 40.41 0.1M
2021-06-15 40.86 41.16 40.01 40.24 0.1M
2021-06-14 41.30 41.59 40.76 40.78 0.1M
2021-06-11 41.43 41.58 40.86 41.32 0.1M
2021-06-10 40.94 41.11 40.62 41.01 0.1M
2021-06-09 40.46 41.18 40.39 40.81 0.1M
2021-06-08 40.08 40.50 39.82 40.21 0.1M
2021-06-07 40.00 40.30 39.71 39.99 0.1M
2021-06-04 40.06 40.50 39.61 39.87 0.1M
2021-06-03 39.49 40.75 38.83 39.91 0.1M
2021-06-02 40.49 40.49 39.36 39.47 0.2M
2021-06-01 40.57 40.83 40.05 40.51 0.1M
2021-05-28 40.68 40.70 39.76 40.04 0.1M
2021-05-27 39.99 40.92 39.47 40.56 0.2M
2021-05-26 40.26 40.44 39.77 39.84 0.1M
2021-05-25 40.46 40.61 40.04 40.13 0.1M
2021-05-24 40.05 40.85 39.41 40.31 0.1M
2021-05-21 40.41 40.51 39.89 39.89 0.1M
2021-05-20 39.55 40.58 39.52 40.49 0.1M
2021-05-19 39.38 39.63 39.03 39.53 0.1M
2021-05-18 39.33 40.26 39.13 39.76 0.1M
2021-05-17 39.13 39.49 38.94 39.43 0.1M
2021-05-14 38.99 39.36 38.52 39.23 0.1M
2021-05-13 38.20 39.00 37.96 38.42 0.2M
2021-05-12 38.40 38.76 37.80 38.14 0.1M
2021-05-11 38.09 39.17 37.81 38.64 0.1M
2021-05-10 38.92 39.34 38.36 38.66 0.1M
2021-05-07 40.56 41.09 38.94 39.09 0.1M
2021-05-06 40.53 40.80 39.49 40.26 0.1M
2021-05-05 40.67 40.90 40.21 40.33 0.1M
2021-05-04 40.99 41.32 40.16 40.60 0.1M
2021-05-03 41.62 41.75 41.02 41.34 0.0M
2021-04-30 41.77 42.59 41.42 41.42 0.1M
2021-04-29 41.92 42.70 41.55 41.92 0.1M
2021-04-28 42.10 42.35 41.44 41.58 0.0M
2021-04-27 41.62 42.41 41.62 41.95 0.1M
2021-04-26 42.42 42.42 41.63 41.63 0.1M
2021-04-23 42.45 42.76 42.13 42.16 0.1M
2021-04-22 42.45 42.60 41.69 42.25 0.1M
2021-04-21 40.83 42.42 40.61 42.31 0.2M
2021-04-20 40.62 41.33 40.26 40.89 0.2M
2021-04-19 39.82 40.99 39.82 40.76 0.1M
2021-04-16 39.49 40.32 39.49 39.92 0.1M
2021-04-15 39.17 39.89 39.10 39.62 0.1M
2021-04-14 39.10 39.86 39.04 39.20 0.1M
2021-04-13 38.90 39.33 38.37 39.24 0.1M
2021-04-12 40.10 40.10 38.89 38.95 0.2M
2021-04-09 40.21 40.55 40.05 40.23 0.1M
2021-04-08 40.61 40.72 40.07 40.34 0.1M
2021-04-07 39.68 40.54 39.68 40.54 0.0M
2021-04-06 39.33 39.91 39.05 39.62 0.1M
2021-04-05 40.10 40.10 38.81 39.28 0.1M
2021-04-01 38.31 38.79 37.71 38.67 0.1M
2021-03-31 38.28 38.85 38.08 38.22 0.1M
2021-03-30 37.38 38.27 37.32 38.12 0.1M
2021-03-29 37.86 38.40 37.24 37.35 0.1M
2021-03-26 38.05 38.37 36.65 37.83 0.1M
2021-03-25 37.95 39.00 36.90 37.68 0.2M
2021-03-24 40.00 40.11 38.00 38.09 0.2M
2021-03-23 40.75 40.90 39.80 39.92 0.1M
2021-03-22 40.48 41.68 40.48 41.07 0.1M
2021-03-19 41.65 41.98 40.76 40.83 0.3M
2021-03-18 42.33 42.87 41.46 41.69 0.1M
2021-03-17 42.17 42.72 41.68 42.72 0.1M
2021-03-16 41.58 42.83 41.58 42.30 0.2M
2021-03-15 41.59 41.96 40.76 41.68 0.1M
2021-03-12 41.47 42.39 41.28 41.38 0.1M
2021-03-11 40.72 41.81 40.19 41.53 0.3M
2021-03-10 41.27 41.44 40.33 40.51 0.2M
2021-03-09 41.07 41.35 40.01 40.85 0.3M
2021-03-08 40.00 41.08 39.30 40.50 0.2M
2021-03-05 39.20 39.71 37.95 38.95 0.2M
2021-03-04 39.99 40.53 38.66 38.96 0.2M
2021-03-03 39.12 40.03 38.52 39.39 0.2M
2021-03-02 39.72 40.03 38.85 39.19 0.2M
2021-03-01 39.59 40.39 38.93 39.53 0.2M
2021-02-26 38.63 39.87 38.28 38.77 0.3M
2021-02-25 40.26 40.78 38.66 38.96 0.1M
2021-02-24 40.99 41.36 40.23 40.39 0.1M
2021-02-23 41.00 42.36 40.52 41.03 0.1M
2021-02-22 40.59 41.22 40.15 41.04 0.1M
2021-02-19 40.06 40.69 39.43 40.48 0.1M
2021-02-18 40.37 40.73 39.75 39.87 0.1M
2021-02-17 40.15 40.91 39.86 40.56 0.1M
2021-02-16 40.73 41.32 40.47 40.57 0.1M
2021-02-12 40.93 41.10 40.50 41.08 0.2M
2021-02-11 40.93 41.21 40.71 41.09 0.1M
2021-02-10 41.01 41.12 40.14 40.84 0.6M
2021-02-09 40.47 41.10 40.25 40.94 0.1M
2021-02-08 39.93 40.68 39.84 40.60 0.1M
2021-02-05 39.47 40.16 39.27 39.87 0.1M
2021-02-04 38.68 39.34 38.28 39.26 0.1M
2021-02-03 38.79 39.20 38.07 38.97 0.1M
2021-02-02 38.38 39.33 38.20 38.77 0.1M
2021-02-01 36.59 38.28 36.59 38.00 0.1M
2021-01-29 36.40 36.68 35.69 36.25 0.1M
2021-01-28 36.80 36.93 35.90 36.71 0.1M
2021-01-27 37.62 38.05 35.74 36.54 0.2M
2021-01-26 37.90 38.57 37.51 38.09 0.2M
2021-01-25 36.82 37.93 36.34 37.79 0.3M
2021-01-22 36.77 36.90 36.04 36.67 0.2M
2021-01-21 37.40 37.84 36.69 36.89 0.1M
2021-01-20 36.75 37.77 36.70 37.44 0.2M
2021-01-19 35.55 36.40 35.29 36.30 0.5M
2021-01-15 35.84 35.86 34.57 35.69 0.1M
2021-01-14 35.85 37.06 35.43 35.53 0.5M
2021-01-13 35.99 36.64 35.53 35.61 0.1M
2021-01-12 36.68 37.37 35.96 36.00 0.1M
2021-01-11 37.20 37.64 36.26 36.54 0.1M
2021-01-08 37.55 38.47 37.42 37.63 0.2M
2021-01-07 37.19 37.75 35.89 37.51 0.2M
2021-01-06 36.85 37.40 36.32 37.14 0.1M
2021-01-05 36.64 37.29 36.51 36.67 0.1M
2021-01-04 38.01 38.22 36.33 36.85 0.2M