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
2022-12-30 58.33 59.81 58.24 59.78 0.7M
2022-12-29 58.99 59.69 58.64 59.13 0.6M
2022-12-28 59.25 60.66 58.30 58.38 0.5M
2022-12-27 59.88 59.88 58.98 59.23 0.6M
2022-12-23 59.61 60.01 59.18 59.89 0.7M
2022-12-22 59.48 61.00 58.91 59.68 0.6M
2022-12-21 59.33 60.26 59.24 59.78 1.0M
2022-12-20 58.28 59.03 57.40 58.89 0.7M
2022-12-19 57.86 58.53 57.09 58.40 1.1M
2022-12-16 57.40 59.32 56.64 58.07 1.4M
2022-12-15 59.51 60.12 58.04 58.04 1.2M
2022-12-14 61.06 61.66 59.95 60.45 1.2M
2022-12-13 62.51 62.98 61.14 61.88 1.2M
2022-12-12 61.79 62.82 60.60 61.13 0.9M
2022-12-09 59.78 62.11 57.75 61.67 1.3M
2022-12-08 59.08 61.02 58.75 59.97 0.8M
2022-12-07 59.07 60.07 58.79 58.99 0.6M
2022-12-06 61.00 61.13 59.05 59.40 0.8M
2022-12-05 60.92 61.57 60.68 61.01 0.8M
2022-12-02 62.41 62.41 60.48 61.24 1.1M
2022-12-01 61.55 63.14 60.75 63.00 1.1M
2022-11-30 59.32 61.28 58.84 60.94 1.3M
2022-11-29 58.66 59.40 58.31 59.14 0.8M
2022-11-28 59.43 60.11 58.58 58.92 1.2M
2022-11-25 59.86 61.24 59.00 59.84 0.4M
2022-11-23 58.94 60.12 57.60 59.79 0.6M
2022-11-22 57.69 59.68 57.30 58.91 0.9M
2022-11-21 57.80 58.42 56.93 57.51 1.3M
2022-11-18 56.81 58.09 56.62 57.61 1.0M
2022-11-17 55.52 56.65 54.01 55.99 1.4M
2022-11-16 56.61 57.29 55.70 57.04 1.4M
2022-11-15 57.66 58.64 56.68 56.93 1.1M
2022-11-14 58.72 59.46 56.65 56.67 1.8M
2022-11-11 58.56 59.09 57.91 58.76 0.8M
2022-11-10 60.49 60.67 57.96 58.33 0.8M
2022-11-09 58.63 59.71 57.89 58.49 0.9M
2022-11-08 57.29 59.42 56.87 59.10 1.4M
2022-11-07 54.49 57.71 54.23 57.03 1.5M
2022-11-04 55.70 55.70 50.00 53.79 2.0M
2022-11-03 53.24 55.46 52.91 54.27 2.0M
2022-11-02 56.37 56.47 53.80 53.81 1.7M
2022-11-01 58.49 58.50 56.68 56.75 1.3M
2022-10-31 58.35 58.92 57.55 57.73 1.1M
2022-10-28 58.01 58.57 57.50 58.26 0.8M
2022-10-27 58.65 59.07 57.87 58.00 0.7M
2022-10-26 58.75 59.84 58.36 58.43 0.8M
2022-10-25 57.87 59.25 57.83 59.01 1.5M
2022-10-24 59.66 59.87 57.71 58.07 1.3M
2022-10-21 58.88 59.75 58.58 59.01 1.1M
2022-10-20 59.44 59.76 58.74 59.03 1.1M
2022-10-19 60.41 61.13 59.05 59.50 0.8M
2022-10-18 60.56 60.59 59.48 60.10 1.0M
2022-10-17 58.53 60.30 58.53 59.40 0.8M
2022-10-14 60.84 60.98 58.25 58.38 0.8M
2022-10-13 59.08 60.99 58.03 60.14 1.1M
2022-10-12 60.65 60.98 60.11 60.19 0.6M
2022-10-11 60.00 61.16 59.63 60.74 0.7M
2022-10-10 62.77 63.12 60.20 60.23 0.6M
2022-10-07 62.33 63.35 61.95 62.80 1.1M
2022-10-06 63.39 64.32 62.17 62.77 0.7M
2022-10-05 61.62 63.52 61.62 63.41 1.0M
2022-10-04 62.18 63.20 61.71 62.85 1.0M
2022-10-03 58.81 61.34 57.82 61.25 1.2M
2022-09-30 57.35 59.48 57.32 58.50 1.3M
2022-09-29 57.84 57.84 56.34 57.35 0.8M
2022-09-28 58.57 58.93 57.97 58.33 1.4M
2022-09-27 58.70 59.21 57.91 58.45 0.8M
2022-09-26 57.88 59.06 57.71 58.00 0.7M
2022-09-23 59.31 59.31 57.54 57.91 1.0M
2022-09-22 59.50 60.06 58.65 59.78 1.4M
2022-09-21 61.29 61.49 59.46 59.46 1.1M
2022-09-20 63.04 63.09 61.16 61.64 1.4M
2022-09-19 62.28 63.64 62.09 63.39 1.2M
2022-09-16 63.01 63.31 61.77 62.76 1.6M
2022-09-15 64.48 64.96 63.62 63.78 0.8M
2022-09-14 65.70 65.70 63.97 64.68 1.0M
2022-09-13 66.94 66.94 65.21 65.55 1.4M
2022-09-12 65.73 68.14 65.73 67.89 1.6M
2022-09-09 64.38 65.72 64.06 65.47 0.7M
2022-09-08 62.45 64.01 62.26 63.98 0.6M
2022-09-07 63.34 63.36 62.54 63.02 0.8M
2022-09-06 63.76 64.31 62.76 63.33 1.0M
2022-09-02 63.91 65.27 63.67 63.80 0.7M
2022-09-01 63.23 63.71 62.82 63.71 0.7M
2022-08-31 66.08 66.47 63.52 63.68 2.0M
2022-08-30 67.48 67.97 65.49 65.95 0.5M
2022-08-29 67.90 68.29 67.02 67.60 0.7M
2022-08-26 68.78 69.49 68.42 68.48 0.6M
2022-08-25 68.70 68.99 68.20 68.78 0.5M
2022-08-24 67.49 68.41 67.41 68.29 0.6M
2022-08-23 68.12 68.57 67.32 67.66 0.6M
2022-08-22 67.89 68.62 67.50 67.92 0.4M
2022-08-19 68.46 69.06 68.26 68.85 0.6M
2022-08-18 69.44 70.06 68.76 69.21 0.7M
2022-08-17 69.50 70.23 68.59 69.88 1.3M
2022-08-16 68.32 69.69 66.83 69.69 0.9M
2022-08-15 67.59 68.89 67.55 68.53 0.8M
2022-08-12 68.03 68.72 67.26 67.99 1.3M
2022-08-11 70.00 70.51 67.77 68.12 1.8M
2022-08-10 67.00 69.72 66.90 69.49 7.9M
2022-08-09 66.05 66.66 63.90 66.20 2.0M
2022-08-08 63.55 66.29 63.36 65.77 0.8M
2022-08-05 65.66 66.25 62.53 62.89 1.3M
2022-08-04 66.72 67.21 66.29 66.79 1.0M
2022-08-03 66.39 67.32 66.03 66.60 1.0M
2022-08-02 67.04 67.97 66.26 66.35 0.9M
2022-08-01 67.80 68.21 66.85 67.55 0.8M
2022-07-29 64.73 68.08 64.73 67.77 1.6M
2022-07-28 63.45 65.38 63.41 65.21 0.8M
2022-07-27 63.03 64.31 62.88 64.12 1.2M
2022-07-26 63.58 63.97 62.70 63.00 0.6M
2022-07-25 63.61 63.79 63.02 63.40 0.3M
2022-07-22 63.81 64.45 62.97 63.53 0.6M
2022-07-21 62.61 63.62 61.97 63.62 0.6M
2022-07-20 61.76 63.20 61.76 62.91 0.7M
2022-07-19 60.75 62.08 60.71 61.86 0.5M
2022-07-18 60.52 60.84 59.77 60.24 0.6M
2022-07-15 59.36 60.75 59.36 59.66 0.5M
2022-07-14 58.90 61.44 58.61 59.21 0.7M
2022-07-13 58.62 60.26 58.24 59.91 0.6M
2022-07-12 59.58 60.09 58.67 58.89 0.9M
2022-07-11 60.58 60.91 58.89 59.95 0.6M
2022-07-08 61.65 62.09 60.69 61.05 0.5M
2022-07-07 61.39 62.00 60.80 61.79 1.1M
2022-07-06 61.54 62.83 59.81 60.97 1.1M
2022-07-05 61.43 62.13 60.94 61.86 1.2M
2022-07-01 63.29 64.31 62.06 62.17 1.0M
2022-06-30 63.05 64.22 62.46 63.47 1.4M
2022-06-29 63.37 64.14 62.44 63.70 1.2M
2022-06-28 63.89 64.69 63.46 63.62 1.4M
2022-06-27 63.91 64.22 62.94 63.58 1.7M
2022-06-24 62.32 64.11 62.10 63.87 1.8M
2022-06-23 60.24 61.81 60.00 61.72 1.2M
2022-06-22 59.96 60.50 59.05 59.83 1.0M
2022-06-21 60.67 61.17 60.28 60.75 0.9M
2022-06-17 59.63 60.75 59.12 60.15 1.3M
2022-06-16 60.26 60.83 59.07 59.42 1.1M
2022-06-15 59.43 61.70 59.38 61.14 1.2M
2022-06-14 57.84 58.95 57.38 58.12 1.1M
2022-06-13 58.48 59.58 57.62 58.12 1.7M
2022-06-10 61.10 61.53 59.32 59.72 0.9M
2022-06-09 61.19 62.51 60.46 61.97 0.9M
2022-06-08 62.74 63.10 61.57 61.75 0.6M
2022-06-07 62.34 63.30 62.17 62.97 0.4M
2022-06-06 62.93 63.82 62.26 63.09 0.7M
2022-06-03 62.48 63.00 61.88 62.16 0.5M
2022-06-02 62.11 63.48 61.95 63.21 0.4M
2022-06-01 62.29 63.26 61.77 62.32 1.1M
2022-05-31 63.00 63.11 61.60 62.29 2.3M
2022-05-27 62.42 63.67 62.42 63.42 0.9M
2022-05-26 62.31 62.89 62.14 62.20 1.6M
2022-05-25 60.63 62.62 60.63 62.05 1.0M
2022-05-24 60.65 61.28 59.54 60.83 1.6M
2022-05-23 63.02 63.02 60.88 61.20 2.1M
2022-05-20 61.57 62.45 60.83 62.39 1.8M
2022-05-19 59.68 62.06 59.28 61.27 1.4M
2022-05-18 61.08 61.80 59.33 59.77 1.7M
2022-05-17 60.80 62.10 60.80 61.42 1.6M
2022-05-16 61.48 61.92 60.11 60.22 1.4M
2022-05-13 59.56 61.51 59.37 61.00 1.4M
2022-05-12 58.38 59.27 57.52 58.82 2.2M
2022-05-11 56.41 59.52 56.36 58.47 2.2M
2022-05-10 56.01 57.25 54.31 56.53 2.7M
2022-05-09 60.35 60.90 55.43 55.59 1.9M
2022-05-06 61.07 64.64 60.13 61.40 1.6M
2022-05-05 62.40 62.89 60.54 60.82 1.3M
2022-05-04 62.90 63.22 61.58 63.04 0.6M
2022-05-03 62.10 63.52 62.10 62.67 1.3M
2022-05-02 62.99 63.02 61.55 62.18 0.9M
2022-04-29 64.00 64.21 62.18 62.33 1.2M
2022-04-28 64.85 65.38 63.73 64.59 1.1M
2022-04-27 64.95 65.01 63.45 64.50 1.0M
2022-04-26 66.37 66.63 64.59 64.59 0.9M
2022-04-25 65.43 66.98 64.93 66.63 1.1M
2022-04-22 69.34 69.34 66.43 66.59 0.6M
2022-04-21 69.26 71.17 68.95 69.35 0.9M
2022-04-20 67.93 69.19 67.87 68.63 0.8M
2022-04-19 68.38 69.53 67.71 68.42 1.3M
2022-04-18 68.25 68.61 67.77 68.15 0.9M
2022-04-14 69.16 69.70 68.15 68.66 0.7M
2022-04-13 67.78 69.19 67.67 68.89 0.8M
2022-04-12 68.95 69.42 67.49 67.53 1.2M
2022-04-11 69.37 69.80 68.26 68.89 1.0M
2022-04-08 68.57 69.78 68.57 69.31 1.3M
2022-04-07 68.65 69.30 67.84 68.78 0.8M
2022-04-06 69.24 69.61 68.78 69.01 2.1M
2022-04-05 69.68 70.23 68.54 69.55 0.9M
2022-04-04 70.21 70.33 69.08 69.77 1.7M
2022-04-01 69.88 70.55 68.82 70.08 0.9M
2022-03-31 70.00 70.37 69.04 69.84 1.7M
2022-03-30 67.49 69.84 67.11 69.75 2.3M
2022-03-29 66.27 67.56 65.81 67.38 0.9M
2022-03-28 66.38 66.85 65.79 66.41 0.7M
2022-03-25 65.88 67.00 65.87 66.55 0.6M
2022-03-24 65.99 66.50 65.00 65.97 1.8M
2022-03-23 64.53 66.58 64.08 65.50 2.6M
2022-03-22 61.40 64.72 61.06 64.47 1.8M
2022-03-21 59.93 61.44 59.91 61.12 1.8M
2022-03-18 59.11 59.99 58.38 59.93 0.9M
2022-03-17 58.79 59.42 58.27 59.20 0.7M
2022-03-16 58.40 59.52 57.95 59.15 0.9M
2022-03-15 57.32 58.14 56.74 57.78 0.8M
2022-03-14 57.67 58.29 57.00 57.30 1.7M
2022-03-11 58.02 58.28 57.25 57.72 1.2M
2022-03-10 56.73 57.54 56.67 57.48 1.1M
2022-03-09 57.23 58.11 57.04 57.67 0.9M
2022-03-08 56.93 57.68 55.68 56.24 1.7M
2022-03-07 58.11 58.26 56.43 56.77 1.9M
2022-03-04 59.46 59.46 57.89 58.66 2.0M
2022-03-03 60.65 61.30 59.32 59.68 1.5M
2022-03-02 58.94 61.21 58.94 60.67 1.2M
2022-03-01 60.58 60.97 58.53 59.01 1.6M
2022-02-28 61.62 62.45 59.99 60.73 3.0M
2022-02-25 62.64 63.85 61.01 62.73 1.2M
2022-02-24 59.75 63.36 59.64 62.81 1.5M
2022-02-23 62.55 62.55 60.98 61.03 1.7M
2022-02-22 62.98 63.10 61.74 61.87 0.9M
2022-02-18 62.82 63.62 62.34 63.03 0.9M
2022-02-17 62.80 63.42 62.03 62.98 1.1M
2022-02-16 63.13 63.68 62.77 63.33 1.5M
2022-02-15 62.78 63.83 62.78 63.29 0.7M
2022-02-14 62.46 63.07 61.77 62.29 2.4M
2022-02-11 63.08 63.45 61.79 62.46 0.9M
2022-02-10 62.29 63.80 62.29 63.10 1.3M
2022-02-09 62.28 63.11 61.96 62.90 1.2M
2022-02-08 61.79 62.15 61.25 61.82 1.6M
2022-02-07 60.33 61.88 60.33 61.84 0.5M
2022-02-04 59.73 61.31 59.16 60.81 0.7M
2022-02-03 60.12 60.81 59.65 59.85 1.0M
2022-02-02 60.36 60.90 59.42 60.58 1.1M
2022-02-01 60.16 61.18 59.24 60.17 1.3M
2022-01-31 58.20 60.36 57.99 60.23 1.5M
2022-01-28 56.91 58.23 56.52 58.16 0.7M
2022-01-27 57.21 58.72 56.88 57.36 1.1M
2022-01-26 57.52 58.04 55.70 56.78 2.6M
2022-01-25 57.93 58.43 56.10 56.94 1.3M
2022-01-24 60.23 60.23 57.28 58.32 3.8M
2022-01-21 61.01 61.41 60.27 60.81 1.4M
2022-01-20 62.10 63.20 61.23 61.41 0.7M
2022-01-19 62.19 62.65 61.62 61.93 0.8M
2022-01-18 62.68 63.17 61.85 62.17 1.4M
2022-01-14 63.00 63.19 62.24 62.96 0.8M
2022-01-13 63.61 63.68 62.77 63.05 1.0M
2022-01-12 62.84 63.64 62.41 63.28 0.9M
2022-01-11 62.58 63.35 61.94 63.09 0.8M
2022-01-10 62.88 63.79 61.43 62.69 1.9M
2022-01-07 63.59 64.00 62.55 62.88 0.7M
2022-01-06 63.59 64.20 63.17 63.79 1.1M
2022-01-05 63.25 63.85 62.75 63.16 1.3M
2022-01-04 64.56 65.22 63.06 63.23 1.5M
2022-01-03 62.88 65.24 62.50 64.25 2.0M