Liberty Media Corporation - Series C Liberty Formula One Common Stock (FWONK)
90.14
-0.30 (-0.33%)
NASDAQ· Last Trade: May 21st, 9:46 AM EDT
Historical Prices For Liberty Media Corporation - Series C Liberty Formula One Common Stock (FWONK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/20/2026 | 89.61 | 91.03 | 89.01 | 90.44 | 2,436,706 | 90.44 |
| 5/19/2026 | 90.99 | 91.17 | 88.92 | 89.98 | 1,664,721 | 89.98 |
| 5/18/2026 | 89.32 | 92.40 | 89.32 | 90.99 | 1,347,523 | 90.99 |
| 5/15/2026 | 91.03 | 91.57 | 89.42 | 89.54 | 1,797,704 | 89.54 |
| 5/14/2026 | 91.69 | 92.87 | 91.06 | 91.17 | 1,701,697 | 91.17 |
| 5/13/2026 | 90.10 | 91.94 | 87.95 | 91.86 | 2,772,836 | 91.86 |
| 5/12/2026 | 92.64 | 92.82 | 90.62 | 90.69 | 3,127,039 | 90.69 |
| 5/11/2026 | 93.94 | 95.59 | 92.21 | 92.76 | 2,537,274 | 92.76 |
| 5/08/2026 | 93.80 | 96.02 | 93.50 | 94.45 | 2,735,691 | 94.45 |
| 5/07/2026 | 89.00 | 93.75 | 87.91 | 93.48 | 2,565,915 | 93.48 |
| 5/06/2026 | 87.81 | 89.83 | 87.56 | 88.66 | 1,766,684 | 88.66 |
| 5/05/2026 | 88.08 | 88.90 | 87.13 | 87.40 | 1,131,248 | 87.40 |
| 5/04/2026 | 88.54 | 90.06 | 87.66 | 88.17 | 1,841,814 | 88.17 |
| 5/01/2026 | 88.15 | 90.03 | 87.04 | 87.94 | 2,286,023 | 87.94 |
| 4/30/2026 | 85.16 | 85.99 | 84.60 | 85.95 | 3,050,582 | 85.95 |
| 4/29/2026 | 85.49 | 85.97 | 84.26 | 85.09 | 1,433,316 | 85.09 |
| 4/28/2026 | 87.07 | 87.89 | 85.98 | 86.04 | 2,408,388 | 86.04 |
| 4/27/2026 | 88.26 | 89.65 | 86.67 | 86.71 | 1,767,777 | 86.71 |
| 4/24/2026 | 88.57 | 88.97 | 87.06 | 88.60 | 4,195,092 | 88.60 |
| 4/23/2026 | 87.84 | 89.43 | 87.24 | 88.58 | 1,314,788 | 88.58 |
| 4/22/2026 | 88.39 | 88.80 | 85.81 | 87.87 | 2,647,684 | 87.87 |
| 4/21/2026 | 89.74 | 90.37 | 87.48 | 87.87 | 1,564,429 | 87.87 |
| 4/20/2026 | 90.14 | 91.39 | 89.63 | 89.89 | 1,894,610 | 89.89 |
| 4/17/2026 | 90.04 | 92.31 | 90.04 | 90.48 | 1,115,617 | 90.48 |
| 4/16/2026 | 90.66 | 91.52 | 88.74 | 89.94 | 1,749,494 | 89.94 |
| 4/15/2026 | 91.20 | 91.98 | 90.23 | 90.47 | 1,459,854 | 90.47 |
| 4/14/2026 | 90.41 | 91.56 | 90.24 | 90.77 | 1,163,193 | 90.77 |
| 4/13/2026 | 88.24 | 91.16 | 88.24 | 90.68 | 1,511,856 | 90.68 |
| 4/10/2026 | 88.64 | 89.50 | 88.46 | 88.77 | 2,258,053 | 88.77 |
| 4/09/2026 | 87.78 | 88.92 | 86.76 | 88.64 | 2,069,559 | 88.64 |
| 4/08/2026 | 88.48 | 89.71 | 87.97 | 88.16 | 3,443,155 | 88.16 |
| 4/07/2026 | 85.90 | 86.81 | 85.02 | 86.50 | 1,367,622 | 86.50 |
| 4/06/2026 | 87.82 | 87.94 | 86.16 | 86.20 | 1,196,724 | 86.20 |
| 4/02/2026 | 85.30 | 88.46 | 85.16 | 87.86 | 1,141,635 | 87.86 |
| 4/01/2026 | 87.01 | 88.80 | 85.16 | 85.36 | 2,310,071 | 85.36 |
| 3/31/2026 | 83.72 | 86.15 | 83.03 | 85.02 | 2,274,374 | 85.02 |
| 3/30/2026 | 81.63 | 84.30 | 80.37 | 82.77 | 1,419,848 | 82.77 |
| 3/27/2026 | 82.96 | 83.87 | 80.15 | 81.63 | 1,682,897 | 81.63 |
| 3/26/2026 | 83.26 | 84.69 | 82.85 | 83.34 | 1,378,515 | 83.34 |
| 3/25/2026 | 84.05 | 85.00 | 81.91 | 83.29 | 1,523,906 | 83.29 |
| 3/24/2026 | 82.45 | 83.78 | 82.04 | 83.40 | 1,530,410 | 83.40 |
| 3/23/2026 | 82.14 | 83.91 | 82.08 | 82.74 | 1,892,924 | 82.74 |
| 3/20/2026 | 83.27 | 84.15 | 81.24 | 81.42 | 1,788,215 | 81.42 |
| 3/19/2026 | 84.58 | 85.85 | 82.81 | 83.41 | 1,632,172 | 83.41 |
| 3/18/2026 | 87.20 | 88.00 | 84.81 | 85.18 | 2,491,549 | 85.18 |
| 3/17/2026 | 87.48 | 89.19 | 87.48 | 87.82 | 2,001,273 | 87.82 |
| 3/16/2026 | 84.73 | 87.34 | 83.31 | 87.19 | 2,529,473 | 87.19 |
| 3/13/2026 | 85.56 | 87.94 | 83.08 | 83.66 | 4,450,366 | 83.66 |
| 3/12/2026 | 84.04 | 86.04 | 83.99 | 85.19 | 2,512,941 | 85.19 |
| 3/11/2026 | 85.73 | 86.71 | 83.58 | 84.25 | 1,899,324 | 84.25 |
| 3/10/2026 | 84.37 | 86.85 | 84.33 | 86.01 | 2,200,769 | 86.01 |
| 3/09/2026 | 83.42 | 84.69 | 82.29 | 84.42 | 2,315,045 | 84.42 |
| 3/06/2026 | 83.45 | 85.16 | 81.28 | 83.77 | 3,412,654 | 83.77 |
| 3/05/2026 | 85.54 | 86.88 | 83.65 | 83.98 | 2,602,568 | 83.98 |
| 3/04/2026 | 88.52 | 88.96 | 84.78 | 85.48 | 3,555,317 | 85.48 |
| 3/03/2026 | 90.29 | 90.63 | 86.12 | 88.81 | 2,402,547 | 88.81 |
| 3/02/2026 | 91.52 | 92.49 | 88.33 | 91.09 | 2,197,043 | 91.09 |
| 2/27/2026 | 86.78 | 93.22 | 86.78 | 91.59 | 4,970,920 | 91.59 |
| 2/26/2026 | 86.26 | 91.75 | 86.26 | 86.54 | 4,626,420 | 86.54 |
| 2/25/2026 | 87.17 | 89.50 | 85.69 | 89.29 | 2,622,693 | 89.29 |
| 2/24/2026 | 88.26 | 88.77 | 87.01 | 87.17 | 1,400,530 | 87.17 |
| 2/23/2026 | 89.91 | 90.42 | 87.79 | 87.81 | 2,351,917 | 87.81 |