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
2022-12-30 52.49 53.47 52.28 53.43 0.1M
2022-12-29 52.48 53.23 52.26 52.98 0.1M
2022-12-28 53.11 53.49 52.16 52.16 0.1M
2022-12-27 53.36 53.36 52.74 52.95 0.0M
2022-12-23 53.42 53.70 53.02 53.51 0.1M
2022-12-22 53.53 53.68 52.68 53.35 0.1M
2022-12-21 52.85 53.80 52.85 53.49 0.1M
2022-12-20 51.93 52.76 51.87 52.57 0.1M
2022-12-19 52.03 52.30 51.39 52.14 0.2M
2022-12-16 52.00 52.98 51.88 51.90 0.2M
2022-12-15 53.17 53.56 52.13 52.13 0.2M
2022-12-14 54.99 55.61 53.63 54.04 0.2M
2022-12-13 56.12 56.28 54.64 55.26 0.1M
2022-12-12 55.25 55.25 54.28 54.62 0.1M
2022-12-09 53.40 55.49 52.99 55.07 0.2M
2022-12-08 52.80 53.65 52.31 53.50 0.1M
2022-12-07 53.22 53.64 52.53 52.65 0.1M
2022-12-06 54.66 54.72 52.69 53.08 0.2M
2022-12-05 54.65 55.29 54.54 54.69 0.2M
2022-12-02 55.80 56.01 54.30 54.89 0.1M
2022-12-01 54.94 56.64 54.55 56.49 0.2M
2022-11-30 53.16 55.02 52.93 54.97 0.2M
2022-11-29 53.06 53.18 52.35 53.06 0.5M
2022-11-28 53.37 53.78 52.70 52.90 0.2M
2022-11-25 53.75 54.84 53.73 53.73 0.1M
2022-11-23 53.35 53.95 52.34 53.76 0.1M
2022-11-22 51.71 53.86 51.71 52.90 0.2M
2022-11-21 51.74 52.38 51.33 51.79 0.3M
2022-11-18 51.18 52.33 51.11 51.87 0.2M
2022-11-17 50.87 51.12 48.98 50.45 0.2M
2022-11-16 51.25 51.52 50.26 51.22 0.1M
2022-11-15 51.72 52.46 51.06 51.35 0.1M
2022-11-14 52.62 52.62 50.92 51.02 0.1M
2022-11-11 52.64 52.95 51.95 52.74 0.1M
2022-11-10 54.07 54.07 52.03 52.38 0.1M
2022-11-09 52.54 53.35 52.10 52.61 0.2M
2022-11-08 51.15 53.17 50.82 52.94 0.2M
2022-11-07 48.97 51.61 48.65 51.07 0.2M
2022-11-04 47.09 49.46 45.01 48.31 0.3M
2022-11-03 48.13 50.02 47.77 49.04 0.3M
2022-11-02 51.18 51.18 48.71 48.71 0.3M
2022-11-01 52.46 52.82 51.00 51.24 0.2M
2022-10-31 52.25 52.87 51.91 52.02 0.2M
2022-10-28 52.16 52.81 51.94 52.49 0.1M
2022-10-27 52.71 53.23 52.01 52.25 0.1M
2022-10-26 52.89 53.82 52.68 52.76 0.2M
2022-10-25 52.31 53.32 52.31 53.21 0.2M
2022-10-24 53.56 53.56 52.08 52.38 0.1M
2022-10-21 52.82 53.66 52.57 53.24 0.1M
2022-10-20 53.37 53.92 52.88 52.99 0.1M
2022-10-19 53.95 54.96 53.17 53.65 0.1M
2022-10-18 54.52 54.83 53.57 54.27 0.2M
2022-10-17 53.55 54.38 53.10 53.51 0.3M
2022-10-14 54.48 55.12 52.57 52.72 0.2M
2022-10-13 53.49 54.96 52.10 54.26 0.3M
2022-10-12 54.69 54.93 54.08 54.17 0.2M
2022-10-11 54.15 55.15 53.84 54.69 0.3M
2022-10-10 56.60 56.60 54.33 54.42 0.1M
2022-10-07 55.79 56.81 55.79 56.60 0.2M
2022-10-06 56.61 57.63 55.82 56.31 0.1M
2022-10-05 55.54 56.94 55.06 56.83 0.1M
2022-10-04 55.39 56.54 55.08 56.33 0.2M
2022-10-03 52.90 54.80 51.96 54.76 0.2M
2022-09-30 51.65 53.41 51.65 52.52 0.2M
2022-09-29 52.19 52.19 50.93 51.65 0.2M
2022-09-28 52.64 53.23 52.33 52.54 0.2M
2022-09-27 52.79 53.37 52.18 52.61 0.4M
2022-09-26 51.95 53.11 51.83 52.36 0.2M
2022-09-23 53.03 53.16 51.75 52.21 0.1M
2022-09-22 53.84 54.05 53.12 53.78 0.2M
2022-09-21 55.57 55.71 53.76 53.82 0.1M
2022-09-20 56.92 56.92 55.51 55.78 0.1M
2022-09-19 56.39 57.67 56.38 57.33 0.1M
2022-09-16 57.31 57.44 56.14 56.76 0.3M
2022-09-15 58.63 58.88 57.67 57.72 0.1M
2022-09-14 59.95 59.95 58.26 58.72 0.2M
2022-09-13 60.66 60.66 59.24 59.65 0.1M
2022-09-12 59.86 61.79 59.86 61.78 0.2M
2022-09-09 58.80 59.83 58.38 59.50 0.2M
2022-09-08 57.29 58.25 56.98 58.20 0.1M
2022-09-07 57.43 58.06 57.17 57.48 0.1M
2022-09-06 58.51 58.66 57.40 57.78 0.2M
2022-09-02 57.69 59.41 57.69 58.30 0.1M
2022-09-01 57.65 58.10 57.47 57.88 0.2M
2022-08-31 60.80 60.85 58.07 58.13 0.2M
2022-08-30 61.97 61.97 60.11 60.40 0.7M
2022-08-29 61.96 62.40 61.24 61.91 0.2M
2022-08-26 62.66 62.89 60.42 62.52 0.3M
2022-08-25 62.34 62.41 61.75 62.40 0.2M
2022-08-24 61.00 62.06 60.21 61.95 0.2M
2022-08-23 61.57 61.82 61.15 61.47 0.2M
2022-08-22 61.67 62.00 61.27 61.55 0.1M
2022-08-19 62.50 62.57 61.77 62.27 0.1M
2022-08-18 63.19 63.40 62.17 62.51 0.1M
2022-08-17 62.46 63.24 62.22 63.18 0.2M
2022-08-16 61.36 62.72 61.27 62.72 0.2M
2022-08-15 60.83 61.52 60.60 61.38 0.2M
2022-08-12 60.89 61.25 60.17 61.19 0.2M
2022-08-11 62.35 62.91 60.54 60.66 0.1M
2022-08-10 60.37 62.42 60.37 62.05 0.2M
2022-08-09 59.46 60.00 57.65 59.70 0.1M
2022-08-08 57.69 59.73 57.52 59.37 0.1M
2022-08-05 60.20 62.51 56.78 57.30 0.1M
2022-08-04 60.57 60.87 60.06 60.50 0.1M
2022-08-03 60.67 61.50 60.34 60.41 0.1M
2022-08-02 61.97 62.06 60.36 60.37 0.1M
2022-08-01 62.59 62.59 61.21 61.84 0.1M
2022-07-29 60.24 62.29 59.59 61.99 0.2M
2022-07-28 59.00 59.89 58.29 59.82 0.1M
2022-07-27 58.54 59.07 57.82 58.89 0.1M
2022-07-26 58.35 58.99 57.74 58.13 0.1M
2022-07-25 58.69 58.69 58.11 58.34 0.1M
2022-07-22 58.53 59.34 58.09 58.25 0.1M
2022-07-21 57.47 58.43 56.91 58.43 0.1M
2022-07-20 56.87 58.02 56.71 57.70 0.1M
2022-07-19 55.79 57.21 55.72 56.75 0.2M
2022-07-18 55.61 56.17 55.03 55.36 0.3M
2022-07-15 55.08 55.96 54.85 55.11 0.1M
2022-07-14 54.85 55.67 54.39 54.50 0.1M
2022-07-13 53.50 55.59 53.34 55.57 0.2M
2022-07-12 54.84 55.30 53.88 54.26 0.1M
2022-07-11 55.88 55.88 53.91 54.98 0.1M
2022-07-08 56.30 56.71 55.37 55.95 0.1M
2022-07-07 55.72 56.74 55.68 56.60 0.1M
2022-07-06 56.52 56.52 54.65 55.68 0.1M
2022-07-05 56.82 56.82 55.47 56.30 0.1M
2022-07-01 57.87 58.58 56.59 56.73 0.1M
2022-06-30 57.08 58.28 56.52 57.97 0.1M
2022-06-29 57.74 57.95 56.79 57.70 0.1M
2022-06-28 58.05 58.78 57.46 57.87 0.1M
2022-06-27 57.89 57.99 57.31 57.88 0.2M
2022-06-24 56.65 58.12 56.50 58.11 0.3M
2022-06-23 54.93 56.25 54.77 56.17 0.1M
2022-06-22 54.81 54.95 54.41 54.80 0.1M
2022-06-21 55.10 55.61 54.66 55.45 0.2M
2022-06-17 54.12 55.46 53.93 54.91 0.2M
2022-06-16 55.31 55.60 53.86 54.15 0.3M
2022-06-15 55.55 56.43 54.82 55.95 0.1M
2022-06-14 53.21 53.91 52.55 53.33 0.2M
2022-06-13 53.57 54.57 52.95 53.12 0.1M
2022-06-10 56.34 56.37 54.53 54.82 0.2M
2022-06-09 56.36 57.53 55.63 57.08 0.2M
2022-06-08 57.48 57.62 56.63 56.76 0.1M
2022-06-07 57.19 57.88 56.75 57.64 0.1M
2022-06-06 57.80 58.42 57.17 57.58 0.2M
2022-06-03 57.23 57.50 56.79 57.14 0.1M
2022-06-02 56.99 58.05 56.69 57.78 0.1M
2022-06-01 57.07 57.63 56.64 57.10 0.6M
2022-05-31 58.35 58.35 56.50 57.02 0.1M
2022-05-27 57.00 58.25 56.99 58.19 0.2M
2022-05-26 57.25 57.51 56.62 56.76 0.2M
2022-05-25 55.59 57.25 55.59 56.28 0.1M
2022-05-24 55.19 55.96 54.30 55.51 0.2M
2022-05-23 57.41 57.50 55.54 55.75 0.1M
2022-05-20 56.65 57.28 55.51 57.21 0.3M
2022-05-19 54.27 56.54 54.27 55.97 0.3M
2022-05-18 55.58 56.28 54.15 54.59 0.1M
2022-05-17 55.88 57.02 55.74 55.99 0.2M
2022-05-16 56.00 56.58 55.18 55.41 0.1M
2022-05-13 54.62 56.30 54.62 56.08 0.2M
2022-05-12 53.35 54.37 52.75 54.12 0.2M
2022-05-11 52.06 54.55 52.03 53.53 0.2M
2022-05-10 51.68 52.68 50.01 52.31 0.3M
2022-05-09 56.48 56.48 51.00 51.27 0.3M
2022-05-06 57.04 58.98 55.58 56.67 0.3M
2022-05-05 57.44 57.57 55.85 56.08 0.2M
2022-05-04 57.50 58.03 56.68 57.96 0.1M
2022-05-03 57.97 58.98 57.63 57.64 0.3M
2022-05-02 57.70 58.21 57.09 57.70 0.1M
2022-04-29 59.23 59.28 57.35 57.42 0.1M
2022-04-28 59.86 60.39 58.80 59.19 0.1M
2022-04-27 59.54 59.85 58.16 59.42 0.1M
2022-04-26 61.45 61.45 59.40 59.49 0.2M
2022-04-25 59.69 61.56 59.20 61.11 0.2M
2022-04-22 63.34 63.34 60.76 60.92 0.1M
2022-04-21 62.77 64.70 62.77 63.15 0.1M
2022-04-20 62.51 62.81 61.87 62.28 0.1M
2022-04-19 62.08 63.27 62.04 62.25 0.1M
2022-04-18 62.17 63.02 61.48 62.17 0.1M
2022-04-14 62.50 63.63 61.87 62.19 0.1M
2022-04-13 61.61 62.93 61.61 62.74 0.1M
2022-04-12 63.41 63.44 61.61 61.78 0.1M
2022-04-11 63.11 63.39 62.38 63.04 0.1M
2022-04-08 62.75 63.67 62.41 63.17 0.1M
2022-04-07 62.69 63.09 61.54 62.70 0.1M
2022-04-06 62.45 63.23 62.31 62.73 0.1M
2022-04-05 63.23 63.62 62.46 62.99 0.1M
2022-04-04 64.21 64.21 62.96 63.37 0.2M
2022-04-01 63.44 63.87 62.52 63.27 0.1M
2022-03-31 63.70 63.82 62.60 63.13 0.1M
2022-03-30 60.97 63.42 60.97 63.17 0.1M
2022-03-29 60.82 61.32 60.17 61.05 0.3M
2022-03-28 61.59 61.92 60.15 60.49 0.1M
2022-03-25 60.83 61.83 60.83 61.32 0.1M
2022-03-24 60.43 61.11 59.62 60.65 0.2M
2022-03-23 58.98 60.42 58.72 60.03 0.1M
2022-03-22 56.00 58.94 56.00 58.64 0.2M
2022-03-21 54.60 56.07 54.59 55.97 0.1M
2022-03-18 53.88 54.88 53.26 54.58 0.2M
2022-03-17 54.05 54.19 53.10 54.12 0.1M
2022-03-16 53.10 54.23 52.72 54.15 0.1M
2022-03-15 52.68 52.98 51.75 52.77 0.1M
2022-03-14 52.87 53.19 52.04 52.38 0.1M
2022-03-11 52.70 53.09 52.06 52.54 0.1M
2022-03-10 52.17 52.46 51.59 52.31 0.1M
2022-03-09 52.00 52.72 51.97 52.33 0.1M
2022-03-08 51.68 52.49 50.83 51.03 0.1M
2022-03-07 53.61 53.61 51.49 51.65 0.2M
2022-03-04 55.08 55.08 53.25 53.45 0.4M
2022-03-03 56.37 56.57 55.01 55.38 0.1M
2022-03-02 55.26 56.73 55.24 56.20 0.1M
2022-03-01 56.27 56.27 54.60 54.97 0.2M
2022-02-28 56.65 57.19 55.63 56.16 0.1M
2022-02-25 57.91 58.62 55.96 57.54 0.1M
2022-02-24 55.38 58.18 54.97 57.63 0.1M
2022-02-23 57.18 57.41 56.33 56.39 0.1M
2022-02-22 57.84 58.08 56.54 56.62 0.1M
2022-02-18 58.06 58.48 57.34 58.01 0.1M
2022-02-17 57.87 58.27 57.05 57.88 0.2M
2022-02-16 58.35 58.63 57.57 58.22 0.1M
2022-02-15 57.86 58.48 57.85 58.24 0.1M
2022-02-14 57.91 57.91 57.05 57.25 0.2M
2022-02-11 58.04 58.50 57.30 57.91 0.2M
2022-02-10 57.01 58.65 57.01 58.07 0.1M
2022-02-09 57.25 57.75 56.80 57.57 0.2M
2022-02-08 56.48 57.03 56.45 56.80 0.1M
2022-02-07 55.60 56.68 55.49 56.65 0.1M
2022-02-04 54.36 56.00 53.98 55.46 0.3M
2022-02-03 54.60 55.36 54.54 54.54 0.1M
2022-02-02 54.59 55.51 53.45 55.22 0.1M
2022-02-01 55.04 55.78 54.44 54.85 0.3M
2022-01-31 53.01 55.00 53.01 54.80 0.2M
2022-01-28 52.49 53.24 51.64 53.24 0.1M
2022-01-27 52.33 53.57 51.74 52.51 0.1M
2022-01-26 53.09 53.33 51.15 51.85 0.2M
2022-01-25 53.03 53.32 51.85 52.37 0.3M
2022-01-24 55.06 55.16 52.67 53.48 0.3M
2022-01-21 55.92 56.50 55.46 55.75 0.1M
2022-01-20 57.14 57.93 56.24 56.36 0.1M
2022-01-19 56.59 57.44 56.57 56.88 0.2M
2022-01-18 57.24 58.24 56.91 57.04 0.1M
2022-01-14 57.86 58.05 57.33 57.96 0.3M
2022-01-13 58.43 58.65 57.90 57.94 0.1M
2022-01-12 58.09 58.48 57.48 58.35 0.1M
2022-01-11 57.87 58.16 56.98 57.96 0.1M
2022-01-10 57.69 58.27 56.38 57.79 0.1M
2022-01-07 58.59 59.29 57.65 57.86 0.2M
2022-01-06 59.76 60.07 58.48 58.63 0.4M
2022-01-05 59.62 59.85 59.10 59.52 0.1M
2022-01-04 60.83 60.94 59.39 59.39 0.1M
2022-01-03 58.86 60.82 58.86 60.39 0.2M