Liberty Media Formula C

FWONK
🏛️ usa →
102.42
Last Update: 2025-10-01
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 62.82 63.36 62.65 63.24 0.8M
2021-12-30 62.26 63.46 61.51 63.00 0.5M
2021-12-29 61.64 62.44 61.25 62.24 0.4M
2021-12-28 62.04 62.80 61.23 61.67 1.5M
2021-12-27 61.30 62.57 61.00 62.31 0.6M
2021-12-23 61.77 62.13 61.33 61.39 0.4M
2021-12-22 60.63 61.67 60.26 61.50 0.8M
2021-12-21 59.39 61.36 59.21 60.63 0.7M
2021-12-20 58.92 59.37 58.27 59.21 0.7M
2021-12-17 58.72 59.77 57.99 59.42 1.7M
2021-12-16 61.12 61.12 58.37 58.72 1.1M
2021-12-15 59.91 60.94 59.52 60.94 0.7M
2021-12-14 59.91 60.39 59.30 60.03 1.2M
2021-12-13 60.44 61.10 59.82 60.23 1.2M
2021-12-10 60.07 61.07 59.15 60.52 1.8M
2021-12-09 61.01 61.76 59.90 60.00 1.2M
2021-12-08 61.87 62.19 60.86 61.29 0.8M
2021-12-07 62.42 62.42 60.41 61.73 2.4M
2021-12-06 61.36 62.14 60.15 62.05 1.1M
2021-12-03 60.16 61.44 60.10 60.80 1.2M
2021-12-02 58.88 60.98 58.23 60.94 1.0M
2021-12-01 61.62 62.33 58.54 58.61 1.5M
2021-11-30 60.05 61.11 59.13 60.92 2.7M
2021-11-29 59.48 60.18 59.33 60.05 1.5M
2021-11-26 59.72 59.81 58.16 59.27 0.7M
2021-11-24 60.58 61.64 60.54 60.82 1.1M
2021-11-23 59.63 60.74 59.63 60.55 3.2M
2021-11-22 60.02 60.44 59.05 59.60 2.2M
2021-11-19 59.69 59.99 58.78 59.68 1.5M
2021-11-18 60.49 60.60 59.20 60.00 1.2M
2021-11-17 60.11 60.44 59.62 60.20 1.1M
2021-11-16 59.67 60.53 58.75 60.01 1.4M
2021-11-15 58.72 59.63 58.40 59.63 0.5M
2021-11-12 58.93 59.34 58.26 58.58 0.6M
2021-11-11 58.67 59.07 58.31 58.93 1.4M
2021-11-10 57.83 58.56 57.73 58.50 1.1M
2021-11-09 57.98 58.35 56.92 57.84 0.7M
2021-11-08 58.55 58.84 57.88 58.08 0.6M
2021-11-05 57.65 59.52 57.01 58.42 1.0M
2021-11-04 56.09 57.30 55.71 57.10 0.9M
2021-11-03 57.33 57.72 55.65 55.75 0.7M
2021-11-02 57.24 57.73 56.68 57.28 0.8M
2021-11-01 56.10 57.19 55.73 57.14 2.6M
2021-10-29 55.78 56.17 55.04 55.80 0.7M
2021-10-28 55.44 56.07 55.32 56.06 0.6M
2021-10-27 55.14 55.64 54.84 55.17 0.5M
2021-10-26 55.72 55.72 54.85 55.10 0.4M
2021-10-25 54.89 56.00 54.81 55.50 0.9M
2021-10-22 54.54 55.08 54.30 54.90 0.3M
2021-10-21 54.73 55.26 54.48 54.77 0.6M
2021-10-20 54.51 54.81 54.33 54.66 0.4M
2021-10-19 54.04 54.67 54.00 54.39 0.4M
2021-10-18 54.01 54.16 53.48 54.05 0.4M
2021-10-15 55.48 55.78 54.30 54.33 0.5M
2021-10-14 54.14 55.46 54.12 55.26 1.1M
2021-10-13 53.50 53.89 53.29 53.88 0.3M
2021-10-12 53.43 53.77 53.20 53.38 0.5M
2021-10-11 53.20 53.66 52.94 53.29 0.5M
2021-10-08 53.39 54.13 52.97 53.10 0.4M
2021-10-07 53.37 54.16 52.87 53.42 1.3M
2021-10-06 52.49 53.25 52.49 53.19 0.8M
2021-10-05 52.26 53.02 52.15 52.90 0.5M
2021-10-04 52.80 53.00 51.68 52.02 0.6M
2021-10-01 51.77 52.98 51.45 52.91 0.9M
2021-09-30 50.86 51.72 50.76 51.41 1.1M
2021-09-29 50.93 51.17 50.50 50.80 0.4M
2021-09-28 51.41 52.11 50.92 50.94 0.9M
2021-09-27 50.53 52.00 50.53 51.63 0.9M
2021-09-24 50.82 51.16 50.15 50.58 0.6M
2021-09-23 50.90 51.48 50.63 50.98 0.5M
2021-09-22 49.37 50.99 49.37 50.52 0.9M
2021-09-21 49.31 49.73 49.01 49.09 0.5M
2021-09-20 48.97 49.42 48.51 49.20 0.4M
2021-09-17 49.61 49.82 48.85 49.52 1.5M
2021-09-16 49.44 50.06 49.06 49.80 0.4M
2021-09-15 49.32 49.52 48.90 49.39 0.6M
2021-09-14 49.87 49.87 48.93 49.48 0.5M
2021-09-13 50.01 50.23 49.11 49.59 0.6M
2021-09-10 50.44 50.60 49.79 49.79 0.5M
2021-09-09 50.44 50.70 50.04 50.21 0.7M
2021-09-08 51.07 51.09 50.41 50.51 0.5M
2021-09-07 51.16 51.29 50.36 50.92 0.9M
2021-09-03 51.25 51.46 50.83 51.40 0.5M
2021-09-02 51.53 51.76 50.79 51.21 0.6M
2021-09-01 50.58 51.60 50.28 51.29 1.6M
2021-08-31 50.00 50.73 49.74 50.54 1.2M
2021-08-30 49.94 50.37 49.45 50.06 0.5M
2021-08-27 49.23 50.19 49.23 49.84 0.6M
2021-08-26 50.17 50.20 49.21 49.23 0.8M
2021-08-25 49.65 50.36 49.45 50.15 0.7M
2021-08-24 49.09 49.72 49.09 49.46 0.5M
2021-08-23 48.28 49.08 47.37 49.06 0.5M
2021-08-20 47.17 48.10 47.07 48.07 0.5M
2021-08-19 47.16 47.70 47.14 47.26 0.3M
2021-08-18 47.12 48.07 47.12 47.35 0.9M
2021-08-17 47.79 48.16 47.09 47.38 0.5M
2021-08-16 48.52 48.80 48.04 48.15 0.4M
2021-08-13 48.97 49.06 48.42 48.78 0.4M
2021-08-12 48.46 48.72 47.95 48.70 0.9M
2021-08-11 48.43 48.52 47.96 48.40 0.5M
2021-08-10 48.64 48.81 47.84 48.39 0.6M
2021-08-09 47.64 48.59 47.06 48.45 0.8M
2021-08-06 47.55 47.99 47.01 47.56 0.7M
2021-08-05 47.06 47.72 46.95 47.41 0.6M
2021-08-04 46.58 47.14 46.31 46.71 0.7M
2021-08-03 47.34 47.34 46.12 46.85 1.0M
2021-08-02 47.00 47.69 46.94 47.28 0.9M
2021-07-30 47.12 47.73 46.86 46.93 0.8M
2021-07-29 47.80 48.18 47.35 47.40 0.6M
2021-07-28 47.61 48.09 47.26 47.85 0.4M
2021-07-27 47.35 47.71 46.99 47.39 0.5M
2021-07-26 47.83 48.20 47.20 47.58 0.6M
2021-07-23 47.83 47.91 47.38 47.85 0.4M
2021-07-22 47.48 47.68 47.02 47.49 0.4M
2021-07-21 48.19 48.54 47.43 47.61 0.6M
2021-07-20 46.38 48.27 46.01 47.92 1.6M
2021-07-19 46.58 46.67 45.74 46.13 0.8M
2021-07-16 48.20 48.52 47.15 47.25 0.7M
2021-07-15 48.42 48.80 47.89 48.13 0.9M
2021-07-14 48.34 48.71 47.78 48.01 0.7M
2021-07-13 48.36 48.45 47.91 48.16 0.8M
2021-07-12 48.74 48.74 47.89 48.53 0.9M
2021-07-09 48.71 49.22 48.62 48.88 0.6M
2021-07-08 48.86 49.22 48.33 48.56 0.7M
2021-07-07 49.11 49.74 48.69 49.57 0.6M
2021-07-06 50.37 50.37 48.80 49.15 0.8M
2021-07-02 49.23 50.28 49.06 50.10 1.3M
2021-07-01 48.19 49.24 47.88 48.98 1.3M
2021-06-30 49.01 49.12 47.82 48.21 1.4M
2021-06-29 49.68 49.94 48.99 49.05 0.8M
2021-06-28 48.89 49.68 47.76 49.61 1.1M
2021-06-25 48.44 50.11 48.36 48.91 1.9M
2021-06-24 47.02 48.41 47.02 48.29 1.4M
2021-06-23 45.27 46.98 45.27 46.79 1.2M
2021-06-22 45.23 45.57 44.81 45.30 0.7M
2021-06-21 44.68 45.48 44.43 45.28 1.0M
2021-06-18 44.47 44.73 44.12 44.32 0.9M
2021-06-17 44.86 45.39 44.76 44.95 0.6M
2021-06-16 44.97 45.26 44.50 45.01 0.8M
2021-06-15 45.20 45.60 44.56 45.00 0.7M
2021-06-14 45.83 46.13 45.19 45.30 1.2M
2021-06-11 45.54 46.10 45.20 45.81 0.7M
2021-06-10 45.40 45.53 45.04 45.26 0.3M
2021-06-09 44.87 45.75 44.47 45.29 0.6M
2021-06-08 44.32 44.87 43.97 44.54 0.7M
2021-06-07 44.15 44.60 43.92 44.32 0.4M
2021-06-04 44.03 44.56 43.84 44.02 0.3M
2021-06-03 43.79 45.75 43.25 44.13 0.9M
2021-06-02 45.11 45.17 43.77 43.85 1.1M
2021-06-01 45.22 45.52 44.74 44.94 0.5M
2021-05-28 45.69 45.96 44.53 44.65 0.6M
2021-05-27 44.46 45.85 43.95 45.47 1.9M
2021-05-26 44.94 45.15 44.37 44.44 0.7M
2021-05-25 45.08 45.56 44.54 44.91 0.4M
2021-05-24 44.48 45.12 43.85 44.99 0.5M
2021-05-21 45.23 45.40 44.27 44.46 0.4M
2021-05-20 44.07 45.13 44.07 45.06 0.4M
2021-05-19 43.88 44.13 43.65 43.99 0.5M
2021-05-18 44.00 44.92 43.62 44.44 1.1M
2021-05-17 43.75 44.26 43.51 43.89 0.5M
2021-05-14 44.06 44.27 43.51 44.06 0.6M
2021-05-13 43.55 44.23 43.01 43.46 1.5M
2021-05-12 43.97 43.97 42.84 43.24 0.9M
2021-05-11 43.38 44.54 43.01 43.97 0.8M
2021-05-10 44.40 45.10 43.66 43.77 0.6M
2021-05-07 45.47 46.55 43.90 44.25 1.9M
2021-05-06 46.23 46.50 44.77 45.63 0.7M
2021-05-05 46.39 47.06 45.63 45.76 0.3M
2021-05-04 46.90 47.07 45.75 46.13 0.5M
2021-05-03 47.23 47.42 46.43 46.96 0.5M
2021-04-30 46.98 47.92 46.59 46.94 0.9M
2021-04-29 46.76 47.96 46.76 47.31 0.7M
2021-04-28 46.91 47.25 46.19 46.52 0.8M
2021-04-27 46.92 47.36 46.73 46.82 0.8M
2021-04-26 47.67 48.15 46.64 46.83 0.7M
2021-04-23 47.42 47.78 46.68 47.24 0.5M
2021-04-22 46.86 47.37 46.48 47.01 0.4M
2021-04-21 45.74 47.27 45.21 47.25 0.7M
2021-04-20 45.77 46.19 45.26 45.97 0.6M
2021-04-19 45.09 46.17 44.80 45.92 0.9M
2021-04-16 45.09 45.39 44.72 44.99 0.3M
2021-04-15 44.47 44.79 44.17 44.75 0.4M
2021-04-14 44.11 45.09 44.01 44.25 1.1M
2021-04-13 44.05 44.52 43.37 44.20 1.3M
2021-04-12 45.31 45.78 44.11 44.28 1.0M
2021-04-09 45.69 46.07 45.23 45.48 0.8M
2021-04-08 45.77 46.30 45.39 45.71 2.1M
2021-04-07 45.15 46.04 44.97 45.96 1.0M
2021-04-06 44.24 45.29 43.87 44.95 0.7M
2021-04-05 44.36 44.90 43.87 44.23 0.9M
2021-04-01 43.64 44.10 43.05 43.83 1.2M
2021-03-31 43.19 44.24 43.19 43.29 1.0M
2021-03-30 43.12 43.78 42.58 43.48 0.6M
2021-03-29 43.00 43.74 42.62 43.00 0.6M
2021-03-26 43.29 43.93 42.22 43.16 0.8M
2021-03-25 43.13 44.07 42.17 43.27 0.9M
2021-03-24 45.50 45.73 43.11 43.27 1.1M
2021-03-23 46.34 46.68 45.12 45.27 0.7M
2021-03-22 46.08 47.36 45.72 46.95 0.7M
2021-03-19 46.31 46.87 46.01 46.38 1.1M
2021-03-18 47.27 47.66 46.31 46.58 0.5M
2021-03-17 47.80 47.97 46.95 47.71 0.7M
2021-03-16 47.33 48.49 47.15 47.86 2.2M
2021-03-15 46.64 47.07 45.80 47.01 0.9M
2021-03-12 47.00 47.46 46.27 46.45 1.0M
2021-03-11 46.52 46.79 45.63 46.58 1.4M
2021-03-10 46.12 46.77 45.26 45.88 0.7M
2021-03-09 45.82 46.42 44.99 45.83 1.0M
2021-03-08 44.82 46.45 44.61 45.60 1.4M
2021-03-05 45.07 45.93 43.64 44.37 1.8M
2021-03-04 45.46 45.69 44.44 45.02 0.7M
2021-03-03 44.77 45.96 44.32 45.41 0.6M
2021-03-02 45.69 46.25 44.67 44.89 0.8M
2021-03-01 44.27 46.48 44.27 45.46 1.0M
2021-02-26 44.25 45.23 43.81 43.90 2.9M
2021-02-25 45.23 46.01 43.80 44.00 0.5M
2021-02-24 45.97 47.08 45.44 45.50 2.7M
2021-02-23 46.26 47.91 45.82 46.32 2.8M
2021-02-22 45.57 46.51 44.61 46.35 0.9M
2021-02-19 44.40 45.66 43.86 45.20 0.7M
2021-02-18 45.33 45.63 44.50 44.51 0.7M
2021-02-17 44.81 45.75 44.41 45.46 0.5M
2021-02-16 45.46 45.95 45.09 45.24 0.4M
2021-02-12 45.69 45.70 44.48 45.47 0.5M
2021-02-11 44.75 45.77 44.75 45.52 0.8M
2021-02-10 45.21 45.54 44.45 45.35 0.8M
2021-02-09 44.89 45.65 44.31 45.26 0.8M
2021-02-08 44.05 45.22 44.05 45.14 1.5M
2021-02-05 44.04 44.70 43.57 44.33 1.5M
2021-02-04 43.45 43.82 42.53 43.67 0.6M
2021-02-03 43.08 43.65 42.26 43.26 1.1M
2021-02-02 42.74 43.87 42.29 43.18 0.6M
2021-02-01 40.63 42.48 40.63 42.37 1.3M
2021-01-29 40.36 42.00 39.69 40.23 1.1M
2021-01-28 40.92 42.21 40.03 40.88 0.9M
2021-01-27 41.82 41.86 39.29 40.66 1.7M
2021-01-26 42.02 42.50 41.42 42.00 0.8M
2021-01-25 40.53 41.86 40.31 41.74 1.0M
2021-01-22 40.85 41.03 39.97 40.63 0.6M
2021-01-21 41.48 41.85 40.66 40.97 1.3M
2021-01-20 41.32 41.91 40.74 41.50 1.0M
2021-01-19 40.07 40.55 39.33 40.36 1.3M
2021-01-15 39.71 40.03 38.84 39.73 0.6M
2021-01-14 39.78 41.34 39.58 39.91 1.0M
2021-01-13 39.97 40.64 39.32 39.61 0.7M
2021-01-12 40.51 41.28 39.84 40.12 0.6M
2021-01-11 40.98 42.10 39.96 40.38 0.7M
2021-01-08 41.72 42.48 41.33 41.49 0.8M
2021-01-07 41.24 42.00 40.14 41.60 0.6M
2021-01-06 40.97 41.94 40.52 41.32 0.7M
2021-01-05 41.40 41.61 40.47 40.74 0.6M
2021-01-04 42.45 42.49 40.41 40.87 1.2M