Liberty Media Corporation (FWONA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.88 | 2.67273244242 | 70.34 | 73.97 | 70.34 | 118531 | 72.36886269 | CS |
| 4 | 6.99 | 10.7159282539 | 65.23 | 73.97 | 63.01 | 114842 | 68.19064313 | CS |
| 12 | 8.94 | 14.1276864728 | 63.28 | 73.97 | 61.27 | 102030 | 66.49830024 | CS |
| 26 | 10.35 | 16.7286245353 | 61.87 | 73.97 | 57.43 | 99984 | 63.70945917 | CS |
| 52 | 8.87 | 14.001578532 | 63.35 | 73.97 | 55.075 | 117779 | 61.2545259 | CS |
| 156 | 30.12 | 71.5439429929 | 42.1 | 73.97 | 40.63 | 146985 | 58.40077462 | CS |
| 260 | 35.35 | 95.877407106 | 36.87 | 73.97 | 16.87 | 143415 | 49.34297733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 72.86 | -0.81 | -1.10 | 73.65 | 73.65 | 72.605 | 114193 |
| 1721774100 | 73.67 | 1.76 | 2.44 | 72.13 | 73.86 | 71.8 | 173838 |
| 1721687700 | 71.915 | -0.03 | -0.03 | 71.73 | 72.24 | 71.255 | 56408 |
| 1721428500 | 71.94 | 1.02 | 1.44 | 71 | 72.3 | 70.96 | 100942 |
| 1721342100 | 70.92 | 0.57 | 0.81 | 70.34 | 71.73 | 70.34 | 147274 |
| 1721255700 | 70.35 | -1.48 | -2.06 | 71.75 | 72.02 | 70.085 | 71666 |
| 1721169300 | 71.83 | 1.66 | 2.37 | 70.17 | 71.88 | 69.68 | 171620 |
| 1721082900 | 70.17 | 1.55 | 2.26 | 68.53 | 70.2 | 68.53 | 155742 |
| 1720823700 | 68.62 | 1.81 | 2.71 | 67 | 68.62 | 66.84 | 71153 |
| 1720737300 | 66.81 | 0.53 | 0.80 | 66.825 | 67.21 | 66.36 | 67043 |
| 1720650900 | 66.28 | 0.81 | 1.24 | 65.519999 | 66.34 | 65.39 | 68938 |
| 1720564500 | 65.47 | -0.45 | -0.68 | 66.03 | 66.5 | 65.41 | 54831 |
| 1720478100 | 65.92 | 1.14 | 1.76 | 64.78 | 66.209999 | 64.569999 | 178629 |
| 1720218900 | 64.78 | -0.33 | -0.51 | 65.099999 | 65.29 | 64.694999 | 67773 |
| 1720040640 | 65.11 | 0.48 | 0.74 | 64.62 | 65.315 | 64.61 | 75565 |
| 1719959700 | 64.629999 | 1.37 | 2.17 | 63.12 | 64.72 | 63.01 | 134834 |
| 1719873300 | 63.26 | -0.97 | -1.51 | 64.3 | 64.69 | 63.19 | 51779 |
| 1719614100 | 64.23 | -0.72 | -1.11 | 64.849999 | 65.75 | 64.209999 | 355086 |
| 1719527700 | 64.95 | 0.04 | 0.06 | 65.23 | 65.605 | 64.95 | 64690 |
| 1719441300 | 64.91 | -0.69 | -1.05 | 65.25 | 65.25 | 64.73 | 28884 |
| 1719354900 | 65.599999 | 0.77 | 1.19 | 64.83 | 65.73 | 64.8 | 43714 |
| 1719268500 | 64.83 | -0.54 | -0.83 | 65.05 | 65.489999 | 64.83 | 55580 |
| 1719009300 | 65.37 | -0.2 | -0.31 | 65.47 | 65.485 | 64.44 | 164427 |
| 1718922900 | 65.569999 | -0.47 | -0.71 | 65.519999 | 65.949299 | 65.05 | 105815 |
| 1718750100 | 66.04 | 0.02 | 0.03 | 66.05 | 66.05 | 65.239999 | 53049 |
| 1718663700 | 66.019999 | 0.59 | 0.90 | 65.59 | 66.04 | 65.22 | 49680 |
| 1718404500 | 65.43 | 0.72 | 1.11 | 64.12 | 65.44 | 64.05 | 60706 |
| 1718318100 | 64.709999 | -0.06 | -0.09 | 64.519999 | 64.955 | 64.06 | 82308 |
| 1718231700 | 64.769999 | -0.36 | -0.55 | 64.98 | 65.81 | 64.39 | 91617 |
| 1718145300 | 65.129999 | -0.27 | -0.41 | 64.91 | 66.3 | 64.91 | 114618 |
| 1718058900 | 65.4 | -0.1 | -0.15 | 65.569999 | 66.209999 | 65.12 | 171751 |
| 1717799700 | 65.5 | -0.07 | -0.11 | 65.03 | 66.03 | 65.03 | 68327 |
| 1717713300 | 65.569999 | -2.58 | -3.79 | 66.84 | 67.73 | 65.569999 | 88454 |
| 1717626900 | 68.15 | -0.58 | -0.84 | 68.75 | 68.75 | 67.47 | 56735 |
| 1717540500 | 68.73 | -0.97 | -1.39 | 69.9 | 70.205 | 67.4 | 89080 |
| 1717454100 | 69.7 | 1.29 | 1.89 | 68.78 | 70.21 | 68.525 | 131424 |
| 1717194900 | 68.41 | 0.54 | 0.80 | 67.87 | 69.07 | 67.51 | 98151 |
| 1717108500 | 67.87 | 0.92 | 1.37 | 67.97 | 68.6 | 67.44 | 119913 |
| 1717022100 | 66.95 | 0.48 | 0.72 | 66.05 | 67.22 | 66.015 | 64152 |
| 1716935700 | 66.47 | 0.78 | 1.19 | 66.12 | 67.16 | 65.349999 | 79694 |
| 1716590100 | 65.69 | 0.69 | 1.06 | 65 | 65.91 | 65 | 130097 |
| 1716503700 | 65 | -0.83 | -1.26 | 65.75 | 65.83 | 64.7 | 103425 |
| 1716417300 | 65.83 | -0.58 | -0.87 | 66.09 | 66.894999 | 65.68 | 91326 |
| 1716330900 | 66.41 | 0.33 | 0.50 | 65.83 | 66.489999 | 65.83 | 74902 |
| 1716244500 | 66.08 | 0.26 | 0.40 | 65.989999 | 66.41 | 65.62 | 158794 |
| 1715985300 | 65.819999 | 0.82 | 1.26 | 64.849999 | 66.129999 | 64.47 | 296925 |
| 1715898900 | 65 | 1.74 | 2.75 | 63.36 | 65.53 | 63.21 | 161680 |
| 1715812500 | 63.26 | 0.56 | 0.89 | 62.7 | 63.36 | 62.02 | 267073 |
| 1715726100 | 62.7 | 0.92 | 1.49 | 61.5 | 62.7 | 61.5 | 102791 |
| 1715639700 | 61.78 | -0.86 | -1.37 | 63.12 | 63.12 | 61.27 | 38133 |
| 1715380500 | 62.64 | -1.03 | -1.62 | 63.64 | 64.12 | 62.64 | 42444 |
| 1715294100 | 63.67 | -0.59 | -0.92 | 64.239999 | 64.269999 | 62.83 | 56382 |
| 1715207700 | 64.26 | -0.05 | -0.08 | 63.97 | 68.09 | 63.97 | 100763 |
| 1715121300 | 64.31 | 1.36 | 2.16 | 63.02 | 64.31 | 62.755 | 60840 |
| 1715034900 | 62.95 | 0.06 | 0.10 | 62.89 | 63.34 | 62.161 | 44291 |
| 1714775700 | 62.89 | -0.23 | -0.36 | 63.71 | 64.269999 | 62.87 | 30622 |
| 1714689300 | 63.12 | 0.11 | 0.17 | 63.28 | 63.33 | 62.675 | 55162 |
| 1714602900 | 63.01 | 0.74 | 1.19 | 62.41 | 63.2 | 62.13 | 71174 |
| 1714516500 | 62.27 | 0 | 0.00 | 61.93 | 63.12 | 61.59 | 87821 |
| 1714430100 | 62.27 | 0.64 | 1.04 | 61.77 | 62.36 | 61.43 | 63717 |
| 1714170900 | 61.63 | 0.24 | 0.39 | 61.4 | 62.18 | 61.0401 | 109844 |
| 1714084500 | 61.39 | -0.3 | -0.49 | 61.2138 | 61.6712 | 61 | 53771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
