Liberty Media Corporation (FWONA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.59 | 3.40386384545 | 76.09 | 81.485 | 76.09 | 101808 | 79.87878935 | CS |
| 4 | -13.36 | -14.5154280748 | 92.04 | 92.04 | 75.7 | 134295 | 83.65348245 | CS |
| 12 | -6.88 | -8.04114071996 | 85.56 | 95.33 | 75.7 | 108516 | 85.57374632 | CS |
| 26 | 6.86 | 9.55165692008 | 71.82 | 95.33 | 68.5301 | 112035 | 81.20072173 | CS |
| 52 | 18.46 | 30.6542676852 | 60.22 | 95.33 | 57.43 | 106602 | 74.34798806 | CS |
| 156 | 24.08 | 44.1025641026 | 54.6 | 95.33 | 45.005 | 137594 | 63.50644846 | CS |
| 260 | 58.25 | 285.119921684 | 20.43 | 95.33 | 18.78 | 143559 | 53.68608874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 78.68 | -1.4 | -1.75 | 78.945 | 79.625 | 78.57 | 197663 |
| 1742510100 | 80.08 | -0.75 | -0.93 | 80.54 | 81.18 | 79.86 | 127990 |
| 1742423700 | 80.83 | 0.77 | 0.96 | 80.06 | 81.485 | 79.38 | 113611 |
| 1742337300 | 80.06 | 0.26 | 0.33 | 78.82 | 80.06 | 77.825 | 104509 |
| 1742250900 | 79.8 | 1.72 | 2.20 | 78.77 | 80.37 | 78.71 | 75924 |
| 1741991700 | 78.08 | 2.17 | 2.86 | 76.09 | 78.405 | 76.09 | 81425 |
| 1741905300 | 75.91 | -1.25 | -1.62 | 76.63 | 78.3155 | 75.7 | 67186 |
| 1741818900 | 77.16 | -0.26 | -0.34 | 77.6322 | 78.305 | 76.49 | 143836 |
| 1741732500 | 77.42 | -0.54 | -0.69 | 77.65 | 78.8897 | 77.01 | 108728 |
| 1741646100 | 77.96 | -4.32 | -5.25 | 81 | 81.11 | 77.55 | 150340 |
| 1741390500 | 82.28 | -2.99 | -3.51 | 84.63 | 84.755 | 81.375 | 109715 |
| 1741304100 | 85.27 | -0.79 | -0.92 | 85.15 | 85.73 | 84.2193 | 123426 |
| 1741217700 | 86.06 | 1.97 | 2.34 | 85 | 86.24 | 84.84 | 116688 |
| 1741131300 | 84.09 | -2.41 | -2.79 | 85.275 | 85.775 | 82.59 | 161459 |
| 1741044900 | 86.5 | -2.62 | -2.94 | 89.93 | 89.93 | 85.325 | 136525 |
| 1740785700 | 89.12 | 5.11 | 6.08 | 84.59 | 89.28 | 83.418 | 220726 |
| 1740699300 | 84.01 | -3.99 | -4.53 | 83 | 85.38 | 81.34 | 274948 |
| 1740612900 | 88 | 0.66 | 0.76 | 88.21 | 88.73 | 87.71 | 93993 |
| 1740526500 | 87.34 | -3.2 | -3.53 | 89.845 | 90.608 | 86.06 | 136190 |
| 1740440100 | 90.54 | 0.31 | 0.34 | 89.62 | 91.62 | 88.15 | 190030 |
| 1740180900 | 90.23 | -1.53 | -1.67 | 92.04 | 92.04 | 89.72 | 100239 |
| 1740094500 | 91.76 | -0.35 | -0.38 | 92.08 | 92.67 | 91.09 | 63976 |
| 1740008100 | 92.11 | 1.15 | 1.26 | 91.6 | 93.19 | 90.47 | 109448 |
| 1739921700 | 90.96 | -1.19 | -1.29 | 91.17 | 92.68 | 90.56 | 97313 |
| 1739576100 | 92.15 | -2.39 | -2.53 | 94.05 | 94.05 | 91 | 198708 |
| 1739489700 | 94.54 | 1.32 | 1.42 | 93.53 | 94.7 | 92.93 | 52994 |
| 1739403300 | 93.22 | 0.5 | 0.54 | 92.69 | 94.44 | 92.58 | 110068 |
| 1739316900 | 92.72 | 0.72 | 0.78 | 91.39 | 92.72 | 91.21 | 52602 |
| 1739230500 | 92 | -0.72 | -0.78 | 93.05 | 93.05 | 91.1954 | 43784 |
| 1738971300 | 92.72 | 0.2 | 0.22 | 93.04 | 93.27 | 92.04 | 66302 |
| 1738884900 | 92.52 | 4.54 | 5.16 | 88.09 | 92.61 | 87.255 | 172759 |
| 1738798500 | 87.98 | 0.19 | 0.21 | 87.75 | 88.3181 | 86.655 | 67926 |
| 1738712100 | 87.795 | -0.49 | -0.55 | 88.73 | 89.13 | 86.42 | 83221 |
| 1738625700 | 88.28 | 0.26 | 0.30 | 87.01 | 88.335 | 86.62 | 137966 |
| 1738366500 | 88.02 | -0.25 | -0.28 | 88.21 | 88.55 | 87.13 | 51195 |
| 1738280100 | 88.27 | 1.56 | 1.80 | 87 | 88.66 | 87 | 56837 |
| 1738193700 | 86.71 | -0.13 | -0.15 | 87 | 87.45 | 86.5 | 135025 |
| 1738107300 | 86.84 | 1.38 | 1.61 | 85.52 | 87.63 | 85.03 | 69264 |
| 1738020900 | 85.465 | 0.8 | 0.94 | 83.83 | 85.59 | 83.83 | 83148 |
| 1737761700 | 84.67 | 1.69 | 2.04 | 83.75 | 85.2 | 83.75 | 203117 |
| 1737675300 | 82.98 | 0 | 0.00 | 82.98 | 82.98 | 82.98 | 0 |
| 1737588900 | 82.98 | 0.1 | 0.12 | 83.81 | 83.82 | 82.765 | 141383 |
| 1737502500 | 82.88 | -0.4 | -0.48 | 83.32 | 83.84 | 82.02 | 187227 |
| 1737156900 | 83.28 | 1.2 | 1.46 | 82.41 | 83.9087 | 82.41 | 55483 |
| 1737070500 | 82.08 | -1.19 | -1.43 | 82.51 | 84.28 | 81.61 | 54766 |
| 1736984100 | 83.27 | -1.31 | -1.55 | 85.59 | 85.82 | 83.13 | 119307 |
| 1736897700 | 84.58 | 0.17 | 0.20 | 84.7 | 85.385 | 84.255 | 97716 |
| 1736811300 | 84.41 | 0.84 | 1.01 | 82.96 | 84.83 | 82.96 | 71565 |
| 1736552100 | 83.57 | -2 | -2.34 | 85.045 | 85.045 | 83.5 | 103564 |
| 1736379300 | 85.57 | 1.22 | 1.45 | 84.6 | 85.57 | 84.13 | 50947 |
| 1736292900 | 84.35 | 0.14 | 0.17 | 84.16 | 84.6925 | 83.65 | 51996 |
| 1736206500 | 84.21 | 0.46 | 0.55 | 84.19 | 84.6 | 83.835 | 111422 |
| 1735947300 | 83.75 | 0.41 | 0.49 | 83.89 | 84.315 | 83.51 | 53467 |
| 1735860900 | 83.34 | -0.7 | -0.83 | 84 | 84.21 | 82.7201 | 96312 |
| 1735688100 | 84.04 | -1.08 | -1.27 | 85.22 | 85.51 | 83.71 | 90387 |
| 1735601700 | 85.12 | 0.18 | 0.21 | 84.15 | 85.56 | 84.15 | 55216 |
| 1735342500 | 84.94 | -1.03 | -1.20 | 84.98 | 85.805 | 84.13 | 53814 |
| 1735256100 | 85.97 | 0.35 | 0.41 | 85.68 | 86.03 | 85.5 | 154847 |
| 1735077840 | 85.62 | 0.32 | 0.38 | 85.65 | 85.695 | 84.82 | 72674 |
| 1734996900 | 85.3 | 0.02 | 0.02 | 85.17 | 85.53 | 84.15 | 92495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
