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
2023-12-29 62.98 63.40 62.55 63.13 0.5M
2023-12-28 62.54 63.35 62.30 63.25 0.7M
2023-12-27 62.17 62.88 61.67 62.54 1.0M
2023-12-26 64.05 64.14 62.33 62.34 1.6M
2023-12-22 64.58 65.22 63.91 64.04 0.8M
2023-12-21 64.75 65.34 63.25 64.35 1.3M
2023-12-20 65.75 66.42 64.41 64.69 1.5M
2023-12-19 64.48 66.03 63.60 65.92 1.1M
2023-12-18 63.69 64.71 62.91 64.64 1.7M
2023-12-15 63.62 64.82 63.40 64.39 1.6M
2023-12-14 63.73 64.65 62.98 63.72 3.5M
2023-12-13 63.44 63.96 62.67 63.00 1.4M
2023-12-12 63.11 63.88 62.43 63.52 1.6M
2023-12-11 62.72 63.92 62.72 63.18 0.8M
2023-12-08 61.72 63.41 61.46 62.92 1.1M
2023-12-07 62.00 63.09 61.62 61.84 0.8M
2023-12-06 62.42 62.60 61.23 61.65 1.3M
2023-12-05 62.51 63.09 61.94 62.29 1.1M
2023-12-04 63.92 64.01 62.26 62.82 0.7M
2023-12-01 63.53 64.59 63.06 63.64 0.9M
2023-11-30 63.41 64.31 62.27 63.66 1.8M
2023-11-29 64.83 65.41 62.43 63.38 1.0M
2023-11-28 65.36 65.75 64.54 64.66 0.8M
2023-11-27 65.64 66.44 65.30 65.66 1.0M
2023-11-24 65.00 66.02 65.00 65.99 0.3M
2023-11-22 65.07 65.34 64.30 65.32 0.8M
2023-11-21 65.30 66.09 63.89 64.48 1.0M
2023-11-20 64.16 67.00 64.16 65.37 1.2M
2023-11-17 63.85 64.03 61.64 63.86 1.3M
2023-11-16 65.05 65.20 63.39 63.48 0.9M
2023-11-15 66.36 67.11 64.44 64.57 1.2M
2023-11-14 67.62 68.26 66.00 66.16 0.6M
2023-11-13 67.83 67.83 65.66 66.26 1.0M
2023-11-10 65.44 68.30 65.37 67.85 0.9M
2023-11-09 66.33 68.73 64.64 65.80 1.0M
2023-11-08 64.11 66.06 64.07 66.00 0.8M
2023-11-07 64.81 65.90 63.94 64.20 0.4M
2023-11-06 65.09 65.56 63.00 64.98 1.0M
2023-11-03 63.72 66.47 63.18 65.23 1.3M
2023-11-02 65.59 66.37 65.41 65.69 0.9M
2023-11-01 64.69 66.00 64.22 64.91 0.7M
2023-10-31 65.52 66.32 64.43 64.69 1.0M
2023-10-30 64.79 65.49 64.33 65.30 0.7M
2023-10-27 64.62 66.01 63.65 64.36 0.7M
2023-10-26 65.00 65.32 63.81 64.61 0.6M
2023-10-25 67.41 67.48 64.64 65.32 0.7M
2023-10-24 67.59 69.85 67.46 68.03 0.8M
2023-10-23 66.56 68.73 65.93 67.55 1.3M
2023-10-20 68.87 68.98 66.78 66.91 0.7M
2023-10-19 69.68 70.38 68.22 68.40 0.4M
2023-10-18 70.33 71.11 69.36 69.44 0.6M
2023-10-17 67.83 71.33 67.51 70.90 1.6M
2023-10-16 67.75 68.62 67.14 68.42 0.4M
2023-10-13 67.51 68.31 66.59 66.94 0.5M
2023-10-12 68.68 68.75 66.92 67.20 0.6M
2023-10-11 68.50 69.27 68.03 68.59 0.4M
2023-10-10 68.74 69.77 68.56 68.61 0.5M
2023-10-09 68.51 69.70 68.00 69.17 0.5M
2023-10-06 68.12 69.64 67.56 69.08 0.8M
2023-10-05 68.40 69.10 67.44 67.66 0.6M
2023-10-04 67.42 68.33 66.49 68.31 0.6M
2023-10-03 67.54 69.00 66.75 67.14 1.3M
2023-10-02 65.10 68.89 65.10 68.59 2.9M
2023-09-29 62.27 63.32 61.73 62.30 0.7M
2023-09-28 61.13 62.25 60.95 61.68 0.7M
2023-09-27 62.44 62.64 61.11 61.45 0.7M
2023-09-26 62.68 63.52 61.61 62.04 0.9M
2023-09-25 62.51 63.85 62.51 63.21 0.6M
2023-09-22 63.70 64.44 62.99 63.04 0.9M
2023-09-21 65.72 66.50 62.67 63.20 1.6M
2023-09-20 67.56 68.08 66.00 66.11 0.7M
2023-09-19 67.78 68.39 67.14 67.32 0.5M
2023-09-18 66.52 68.72 66.52 68.22 0.9M
2023-09-15 68.00 68.44 66.86 66.92 2.4M
2023-09-14 67.05 68.62 67.02 67.86 0.9M
2023-09-13 68.14 68.26 66.72 66.84 0.9M
2023-09-12 65.74 68.27 65.73 67.87 1.2M
2023-09-11 66.10 67.05 65.63 66.46 1.1M
2023-09-08 66.33 67.00 65.50 66.00 0.5M
2023-09-07 66.81 67.33 66.27 66.51 0.6M
2023-09-06 66.83 67.39 66.00 67.05 1.0M
2023-09-05 69.19 69.19 65.42 66.85 1.6M
2023-09-01 69.00 69.39 67.40 69.03 0.8M
2023-08-31 68.17 69.59 67.53 68.79 1.3M
2023-08-30 67.17 68.57 66.69 68.00 0.8M
2023-08-29 64.72 66.83 64.72 66.32 0.8M
2023-08-28 65.02 65.81 64.23 65.12 0.5M
2023-08-25 64.31 64.90 63.70 64.45 0.6M
2023-08-24 66.09 66.81 63.77 63.85 0.8M
2023-08-23 65.83 66.51 65.69 66.13 0.4M
2023-08-22 66.15 66.49 65.68 65.85 1.2M
2023-08-21 66.59 67.11 65.96 66.08 0.5M
2023-08-18 67.22 67.91 65.73 66.39 1.0M
2023-08-17 68.95 69.43 67.01 67.17 0.7M
2023-08-16 70.00 70.00 68.59 69.26 0.6M
2023-08-15 69.54 70.13 69.15 69.97 0.5M
2023-08-14 69.80 69.98 69.05 69.65 0.6M
2023-08-11 70.06 70.77 69.14 70.17 0.7M
2023-08-10 70.62 70.95 69.71 70.11 0.9M
2023-08-09 72.00 72.58 70.12 70.23 0.9M
2023-08-08 73.04 74.69 71.70 71.75 0.7M
2023-08-07 74.84 74.89 72.46 73.31 1.3M
2023-08-04 66.01 78.58 66.01 74.13 0.8M
2023-08-03 71.91 74.30 71.91 74.10 1.0M
2023-08-02 73.28 73.40 72.12 72.16 0.7M
2023-08-01 72.67 73.54 72.21 73.31 0.8M
2023-07-31 72.73 73.18 71.95 72.60 1.2M
2023-07-28 72.36 73.10 72.16 72.51 0.7M
2023-07-27 72.05 72.43 71.26 71.58 0.5M
2023-07-26 71.64 71.96 70.60 71.29 0.7M
2023-07-25 70.42 72.10 70.31 71.68 0.8M
2023-07-24 72.76 73.32 70.33 70.48 1.2M
2023-07-21 72.12 73.03 71.69 72.96 1.0M
2023-07-20 72.13 72.37 71.39 71.96 0.6M
2023-07-19 73.70 73.85 72.87 73.37 0.5M
2023-07-18 74.93 74.93 72.92 73.70 0.9M
2023-07-17 74.43 75.47 74.10 74.88 0.6M
2023-07-14 74.86 74.99 73.75 74.01 0.5M
2023-07-13 74.77 75.03 74.01 74.85 0.7M
2023-07-12 73.98 74.90 73.80 74.68 1.0M
2023-07-11 73.99 74.51 72.73 73.34 1.1M
2023-07-10 74.05 74.54 73.07 73.65 1.1M
2023-07-07 74.52 75.67 74.00 74.11 1.1M
2023-07-06 76.87 77.20 73.49 75.15 0.8M
2023-07-05 75.76 77.33 74.81 77.20 1.0M
2023-07-03 75.53 76.16 74.53 76.12 0.4M
2023-06-30 75.38 75.90 74.91 75.28 1.1M
2023-06-29 74.83 75.53 74.25 74.91 1.4M
2023-06-28 74.93 75.42 74.01 74.87 0.8M
2023-06-27 74.20 75.57 74.11 74.86 0.8M
2023-06-26 76.00 76.68 74.21 74.22 0.6M
2023-06-23 76.19 77.30 75.26 75.56 2.7M
2023-06-22 77.08 77.80 76.25 76.60 0.7M
2023-06-21 77.82 78.14 76.57 77.31 0.7M
2023-06-20 77.51 78.00 76.67 77.78 0.9M
2023-06-16 80.13 80.13 76.89 78.09 1.6M
2023-06-15 78.28 80.00 77.92 79.96 1.3M
2023-06-14 77.58 78.71 77.08 78.26 1.0M
2023-06-13 77.20 77.96 76.25 77.80 1.4M
2023-06-12 75.57 77.55 75.38 77.20 0.8M
2023-06-09 75.25 75.70 74.69 75.64 0.8M
2023-06-08 72.41 75.53 72.28 75.38 1.2M
2023-06-07 72.85 74.02 72.44 72.56 0.4M
2023-06-06 72.93 73.93 71.98 73.22 0.7M
2023-06-05 71.84 73.49 71.37 72.94 0.6M
2023-06-02 71.40 71.95 71.13 71.86 1.0M
2023-06-01 70.40 71.88 69.44 71.13 0.8M
2023-05-31 70.36 71.31 69.72 70.40 1.9M
2023-05-30 71.70 72.17 70.46 70.67 0.7M
2023-05-26 70.39 72.14 69.94 71.40 0.8M
2023-05-25 71.35 71.45 69.89 70.01 1.2M
2023-05-24 70.18 71.82 69.97 71.35 0.5M
2023-05-23 71.88 72.45 69.98 70.41 0.6M
2023-05-22 73.40 73.82 72.28 72.40 0.4M
2023-05-19 73.71 73.91 72.88 73.31 0.7M
2023-05-18 74.15 74.50 73.00 73.28 0.7M
2023-05-17 74.19 74.50 73.41 74.04 0.5M
2023-05-16 74.48 74.76 73.70 73.79 0.5M
2023-05-15 72.90 75.48 72.90 75.06 1.0M
2023-05-12 71.37 72.81 71.37 72.76 0.9M
2023-05-11 70.99 71.96 70.76 71.39 0.7M
2023-05-10 72.65 73.15 69.94 70.84 1.1M
2023-05-09 73.73 74.58 71.28 72.00 1.4M
2023-05-08 73.52 74.32 72.67 73.83 0.7M
2023-05-05 70.53 74.72 70.21 73.47 1.2M
2023-05-04 70.44 71.03 69.73 70.53 0.7M
2023-05-03 72.18 72.84 70.91 70.98 0.7M
2023-05-02 71.86 72.24 70.64 71.93 0.5M
2023-05-01 71.85 72.78 71.85 72.14 0.5M
2023-04-28 70.84 72.57 70.10 72.19 0.4M
2023-04-27 70.55 71.70 69.83 71.25 0.5M
2023-04-26 71.69 71.72 70.11 70.28 0.5M
2023-04-25 72.89 73.14 70.56 71.46 0.5M
2023-04-24 73.80 74.07 72.86 72.98 0.6M
2023-04-21 73.53 74.20 73.16 73.58 0.6M
2023-04-20 73.12 74.22 72.80 73.46 0.4M
2023-04-19 74.25 74.57 73.47 73.75 0.5M
2023-04-18 73.92 74.69 73.54 74.39 0.6M
2023-04-17 74.04 74.45 73.30 73.66 0.3M
2023-04-14 74.38 74.93 73.76 73.93 0.8M
2023-04-13 73.71 74.59 73.71 74.22 0.6M
2023-04-12 73.48 74.35 73.09 73.71 0.9M
2023-04-11 74.92 74.92 73.18 73.34 0.6M
2023-04-10 73.87 74.98 73.42 74.84 1.0M
2023-04-06 72.49 74.58 72.24 74.33 0.9M
2023-04-05 72.12 73.12 72.12 72.81 1.2M
2023-04-04 73.54 74.22 70.68 72.22 1.4M
2023-04-03 74.63 74.88 72.85 73.18 0.9M
2023-03-31 75.50 75.74 74.35 74.83 1.2M
2023-03-30 75.73 76.14 74.68 74.79 0.7M
2023-03-29 74.53 75.33 74.36 75.00 0.8M
2023-03-28 74.72 75.38 73.91 74.10 1.3M
2023-03-27 73.72 75.07 72.56 74.93 1.0M
2023-03-24 72.40 73.41 71.96 73.38 0.6M
2023-03-23 73.01 73.35 72.04 72.79 0.6M
2023-03-22 73.41 73.71 72.43 72.53 0.8M
2023-03-21 72.66 73.50 71.54 73.14 0.9M
2023-03-20 70.98 72.72 70.06 71.98 1.0M
2023-03-17 72.13 73.10 71.48 71.65 1.1M
2023-03-16 69.83 72.19 68.39 72.07 0.8M
2023-03-15 69.37 70.22 69.15 70.12 0.7M
2023-03-14 69.14 70.14 67.37 69.91 1.0M
2023-03-13 67.54 69.82 67.42 68.49 1.0M
2023-03-10 69.03 69.21 67.80 68.05 0.9M
2023-03-09 70.23 70.60 68.61 68.67 1.1M
2023-03-08 71.48 71.91 70.06 70.26 0.9M
2023-03-07 73.52 73.71 71.51 71.69 1.0M
2023-03-06 75.43 76.15 73.25 73.68 1.4M
2023-03-03 72.89 75.54 72.89 75.12 2.1M
2023-03-02 68.96 73.22 67.63 73.16 1.3M
2023-03-01 68.31 69.21 66.65 68.00 1.1M
2023-02-28 69.57 69.58 67.37 67.87 1.4M
2023-02-27 69.00 70.97 69.00 69.36 1.1M
2023-02-24 68.87 70.17 67.87 69.00 1.5M
2023-02-23 69.37 70.65 69.37 70.27 0.4M
2023-02-22 68.88 70.25 68.35 69.80 0.5M
2023-02-21 69.34 69.89 68.94 69.03 0.8M
2023-02-17 70.12 70.12 69.06 70.01 0.5M
2023-02-16 70.31 70.80 69.84 69.96 0.4M
2023-02-15 70.59 71.73 70.01 71.39 0.5M
2023-02-14 71.76 72.50 70.99 71.12 0.7M
2023-02-13 71.38 72.35 71.20 71.72 0.5M
2023-02-10 72.99 72.99 71.38 71.46 0.6M
2023-02-09 72.80 73.22 72.55 72.69 0.5M
2023-02-08 71.42 72.41 71.38 72.25 0.6M
2023-02-07 70.50 71.99 70.50 71.84 0.5M
2023-02-06 71.82 71.82 70.57 71.00 0.8M
2023-02-03 71.13 72.28 71.00 71.82 1.0M
2023-02-02 71.32 72.09 70.80 71.70 1.0M
2023-02-01 70.46 71.59 70.37 70.93 1.2M
2023-01-31 69.67 70.81 69.46 70.80 0.8M
2023-01-30 69.89 70.36 69.62 69.73 0.5M
2023-01-27 69.77 70.64 69.77 70.20 0.5M
2023-01-26 70.35 70.60 69.79 70.17 0.6M
2023-01-25 69.00 70.34 69.00 70.08 0.8M
2023-01-24 70.59 70.63 69.48 69.80 0.6M
2023-01-23 69.89 70.60 69.54 70.52 1.0M
2023-01-20 68.31 70.99 68.31 70.09 2.6M
2023-01-19 65.00 66.30 64.80 66.11 0.8M
2023-01-18 66.23 66.50 65.47 65.47 0.6M
2023-01-17 67.04 67.04 65.82 66.05 1.2M
2023-01-13 65.81 67.20 65.71 67.01 0.8M
2023-01-12 65.66 66.45 65.15 66.39 0.6M
2023-01-11 65.04 65.66 64.62 65.27 0.6M
2023-01-10 63.96 64.65 63.21 64.55 0.7M
2023-01-09 64.98 65.96 63.25 63.77 0.6M
2023-01-06 62.96 65.35 62.82 65.18 0.9M
2023-01-05 61.34 62.57 60.68 62.17 0.8M
2023-01-04 60.57 62.11 59.58 61.32 0.7M
2023-01-03 60.49 61.49 59.27 59.51 1.5M