Liberty Media Corporation (FWONA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.34 | -2.73109243697 | 85.68 | 86.03 | 83.34 | 88566 | 85.18863658 | CS |
| 4 | 0.57 | 0.688655309895 | 82.77 | 87.42 | 81.3 | 126089 | 84.82422267 | CS |
| 12 | 12.63 | 17.8616885872 | 70.71 | 87.42 | 70.55 | 110862 | 79.75626396 | CS |
| 26 | 20.22 | 32.0342205323 | 63.12 | 87.42 | 63.01 | 111890 | 74.64405237 | CS |
| 52 | 25.46 | 43.9875604699 | 57.88 | 87.42 | 55.86 | 104080 | 68.97434377 | CS |
| 156 | 24.48 | 41.5902140673 | 58.86 | 87.42 | 45.005 | 141368 | 61.63156287 | CS |
| 260 | 39.38 | 89.5814376706 | 43.96 | 87.42 | 16.87 | 146199 | 51.56185278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734737700 | 85.28 | 0.11 | 0.13 | 85.09 | 86.34 | 84.38 | 167036 |
| 1734651300 | 85.17 | 1.52 | 1.82 | 83.95 | 85.66 | 83.95 | 131768 |
| 1734564900 | 83.65 | -1.87 | -2.19 | 87.15 | 87.42 | 83.15 | 165845 |
| 1734478500 | 85.52 | -0.66 | -0.77 | 85.73 | 86.6224 | 85.2401 | 127150 |
| 1734392100 | 86.18 | 0.43 | 0.50 | 86.7401 | 86.97 | 85.5 | 123551 |
| 1734132900 | 85.75 | 0.09 | 0.11 | 85.66 | 86.1875 | 84.88 | 115378 |
| 1734046500 | 85.66 | 0.93 | 1.10 | 84.555 | 85.67 | 83.56 | 108257 |
| 1733960100 | 84.73 | 2.7 | 3.29 | 82.025 | 85.11 | 81.975 | 196095 |
| 1733873700 | 82.03 | -0.59 | -0.71 | 82.6 | 82.91 | 81.3 | 92036 |
| 1733787300 | 82.62 | -2.38 | -2.80 | 85.27 | 85.91 | 82.48 | 163793 |
| 1733528100 | 85 | 0.28 | 0.33 | 85.64 | 86.03 | 84.63 | 224866 |
| 1733441700 | 84.72 | 1.23 | 1.47 | 82.77 | 85.33 | 82.335 | 134385 |
| 1733355300 | 83.49 | 2.71 | 3.35 | 80.32 | 85.48 | 80.32 | 190610 |
| 1733268900 | 80.78 | -0.44 | -0.54 | 81.185 | 81.185 | 80.19 | 80397 |
| 1733182500 | 81.22 | 0.32 | 0.40 | 81 | 81.44 | 80.23 | 130518 |
| 1732917840 | 80.9 | -0.19 | -0.23 | 81.72 | 82.23 | 80.85 | 85637 |
| 1732750500 | 81.09 | 0.58 | 0.72 | 80.98 | 81.59 | 80.48 | 477383 |
| 1732664100 | 80.51 | -0.23 | -0.28 | 80.54 | 81.22 | 80.07 | 80153 |
| 1732577700 | 80.74 | 3.29 | 4.25 | 77.35 | 80.88 | 77.35 | 125101 |
| 1732318500 | 77.45 | -0.7 | -0.90 | 77.92 | 78 | 77.325 | 50703 |
| 1732232100 | 78.15 | 1.15 | 1.49 | 77.23 | 78.93 | 76.795 | 70060 |
| 1732145700 | 77 | 2.69 | 3.62 | 74.28 | 77 | 74.12 | 172245 |
| 1732059300 | 74.31 | 0.68 | 0.92 | 72.975 | 74.47 | 72.97 | 70166 |
| 1731972900 | 73.63 | -0.7 | -0.94 | 74.44 | 74.6931 | 73.55 | 81383 |
| 1731713700 | 74.33 | -2.91 | -3.77 | 76.59 | 76.85 | 74.25 | 110607 |
| 1731627300 | 77.24 | -1.19 | -1.52 | 79.3338 | 79.3338 | 76.34 | 177105 |
| 1731540900 | 78.43 | 3.45 | 4.60 | 74.49 | 78.73 | 74.49 | 236855 |
| 1731454500 | 74.98 | -0.33 | -0.44 | 75.23 | 75.23 | 74.09 | 179472 |
| 1731368100 | 75.31 | 0.31 | 0.41 | 75.555 | 75.94 | 75 | 116148 |
| 1731108900 | 75 | 1.01 | 1.37 | 73.99 | 75.035 | 73.45 | 98033 |
| 1731022500 | 73.99 | -2.75 | -3.58 | 78.61 | 79.67 | 73.94 | 100633 |
| 1730936100 | 76.74 | 1.57 | 2.09 | 76.96 | 77.9935 | 76.52 | 91781 |
| 1730849700 | 75.17 | 1.14 | 1.54 | 74.44 | 75.465 | 74.44 | 30707 |
| 1730763300 | 74.03 | -0.75 | -1.00 | 74.7 | 74.79 | 74.02 | 29805 |
| 1730500500 | 74.78 | 0.54 | 0.73 | 74.43 | 75.63 | 74.18 | 65808 |
| 1730414100 | 74.24 | -0.47 | -0.63 | 75.0351 | 75.6782 | 74.24 | 50648 |
| 1730327700 | 74.71 | -0.44 | -0.59 | 75.345 | 76.25 | 74.53 | 101527 |
| 1730241300 | 75.15 | 0.7 | 0.94 | 74.55 | 75.59 | 74.42 | 90863 |
| 1730154900 | 74.45 | 0.97 | 1.32 | 74.04 | 74.92 | 74.04 | 78800 |
| 1729895700 | 73.48 | 0 | 0.00 | 73.92 | 74.39 | 73.25 | 57890 |
| 1729809300 | 73.48 | 0.49 | 0.67 | 72.625 | 73.95 | 72.3 | 75644 |
| 1729722900 | 72.99 | -0.97 | -1.31 | 73.96 | 73.9819 | 72.94 | 55611 |
| 1729636500 | 73.96 | 0.8 | 1.09 | 72.74 | 74.32 | 72.74 | 103394 |
| 1729550100 | 73.16 | -1.16 | -1.56 | 74.38 | 74.381935 | 73.16 | 72257 |
| 1729290900 | 74.32 | 0.06 | 0.08 | 74.73 | 74.88 | 74.05 | 63261 |
| 1729204500 | 74.26 | 0.17 | 0.23 | 74.25 | 74.31 | 73.36 | 74904 |
| 1729118100 | 74.09 | 0.2 | 0.27 | 73.8 | 74.24 | 73.67 | 102648 |
| 1729031700 | 73.89 | 1.01 | 1.39 | 72.93 | 74.21 | 72.93 | 106125 |
| 1728945300 | 72.88 | 0.38 | 0.52 | 72.77 | 73.225 | 72.55 | 48136 |
| 1728686100 | 72.5 | 1.36 | 1.91 | 71.12 | 72.905 | 71.12 | 65346 |
| 1728599700 | 71.14 | 0.51 | 0.72 | 70.71 | 71.62 | 70.55 | 51164 |
| 1728513300 | 70.63 | 1.45 | 2.10 | 69.01 | 70.7 | 68.93 | 66250 |
| 1728426900 | 69.18 | 0.53 | 0.77 | 68.77 | 69.3 | 68.73 | 49176 |
| 1728340500 | 68.65 | -2.38 | -3.35 | 71.07 | 71.07 | 68.54 | 53773 |
| 1728081300 | 71.03 | 0.63 | 0.89 | 70.63 | 71.1 | 69.64 | 75290 |
| 1727994900 | 70.4 | -0.46 | -0.65 | 70.655 | 71.305 | 70.375 | 120512 |
| 1727908500 | 70.86 | 0.49 | 0.70 | 70.23 | 71.35 | 70.19 | 142398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
