Liberty Media Corporation Series C Liberty Formula One Common Stockのデータ

Liberty Media Corporation Series C Liberty Formula One Common Stockの基本情報

名前 Liberty Media Corporation Series C Liberty Formula One Common Stock
ティッカー FWONK
国 United States
上場年 nan
セクター Consumer Services

Liberty Media Corporation Series C Liberty Formula One Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.95 45.09 45.46 45.24 435000.0 45.24
2021-02-12 45.7 44.47 45.69 45.47 507200.0 45.47
2021-02-11 45.77 44.75 44.75 45.52 789900.0 45.52
2021-02-10 45.54 44.45 45.21 45.35 807500.0 45.35
2021-02-09 45.65 44.31 44.89 45.26 763100.0 45.26
2021-02-08 45.22 44.05 44.05 45.14 1536100.0 45.14
2021-02-05 44.7 43.57 44.04 44.33 1478400.0 44.33
2021-02-04 43.81 42.53 43.45 43.67 567500.0 43.67
2021-02-03 43.65 42.26 43.08 43.26 1094300.0 43.26
2021-02-02 43.87 42.29 42.74 43.18 635800.0 43.18
2021-02-01 42.48 40.63 40.63 42.37 1326400.0 42.37
2021-01-29 41.99 39.69 40.36 40.23 1058200.0 40.23
2021-01-28 42.21 40.03 40.92 40.88 869300.0 40.88
2021-01-27 41.86 39.29 41.82 40.66 1659100.0 40.66
2021-01-26 42.5 41.42 42.02 42.0 767000.0 42.0
2021-01-25 41.86 40.31 40.53 41.74 950400.0 41.74
2021-01-22 41.03 39.97 40.85 40.63 589700.0 40.63
2021-01-21 41.85 40.66 41.48 40.97 1348400.0 40.97
2021-01-20 41.91 40.74 41.32 41.5 970700.0 41.5
2021-01-19 40.55 39.33 40.07 40.36 1266600.0 40.36
2021-01-15 40.03 38.84 39.71 39.73 595200.0 39.73
2021-01-14 41.34 39.58 39.78 39.91 1006700.0 39.91
2021-01-13 40.64 39.32 39.97 39.61 662300.0 39.61
2021-01-12 41.28 39.84 40.51 40.12 633400.0 40.12
2021-01-11 42.1 39.96 40.98 40.38 686900.0 40.38
2021-01-08 42.48 41.33 41.72 41.49 798000.0 41.49
2021-01-07 42.0 40.14 41.24 41.6 641900.0 41.6
2021-01-06 41.94 40.52 40.97 41.32 675800.0 41.32
2021-01-05 41.61 40.47 41.4 40.74 562600.0 40.74
2021-01-04 42.49 40.41 42.45 40.87 1160800.0 40.87
2020-12-31 43.65 42.36 42.7 42.6 1887300.0 42.6
2020-12-30 43.68 42.23 43.03 42.83 480400.0 42.83
2020-12-29 43.54 42.7 43.38 43.22 1057600.0 43.22
2020-12-28 43.32 41.68 41.77 43.14 610700.0 43.14
2020-12-24 41.73 40.99 41.33 41.67 97500.0 41.67
2020-12-23 41.76 40.15 40.69 41.22 598300.0 41.22
2020-12-22 41.41 39.62 41.12 40.13 1145700.0 40.13
2020-12-21 41.13 40.34 40.99 40.88 1486300.0 40.88
2020-12-18 42.29 41.37 42.29 41.66 2110500.0 41.66
2020-12-17 42.79 40.94 41.61 42.27 882200.0 42.27
2020-12-16 42.49 41.28 42.47 41.46 756300.0 41.46
2020-12-15 43.41 41.53 43.03 42.21 925900.0 42.21
2020-12-14 43.84 42.45 42.97 42.66 669400.0 42.66
2020-12-11 43.64 42.63 43.02 42.79 795000.0 42.79
2020-12-10 43.45 41.76 43.1 43.01 907300.0 43.01
2020-12-09 44.75 42.42 44.37 43.15 499900.0 43.15
2020-12-08 44.36 43.38 43.96 43.76 673600.0 43.76
2020-12-07 44.01 42.83 43.19 43.86 756900.0 43.86
2020-12-04 44.59 43.13 44.18 43.25 680700.0 43.25
2020-12-03 44.66 43.46 44.19 43.84 665200.0 43.84
2020-12-02 44.28 42.6 43.08 44.2 1196500.0 44.2
2020-12-01 43.15 41.96 42.34 42.94 2332200.0 42.94
2020-11-30 42.29 41.19 42.11 41.78 1121300.0 41.78
2020-11-27 42.88 41.83 42.07 42.59 1829300.0 42.59
2020-11-25 43.09 41.21 42.48 42.39 806900.0 42.39
2020-11-24 43.55 42.25 42.68 42.3 1236400.0 42.3
2020-11-23 42.31 40.83 40.87 42.23 933700.0 42.23
2020-11-20 41.36 40.47 40.98 40.79 897700.0 40.79
2020-11-19 42.41 40.54 41.63 41.13 373100.0 41.13
2020-11-18 43.07 41.81 43.0 41.99 703500.0 41.99
2020-11-17 42.83 41.39 41.39 42.47 1114900.0 42.47
2020-11-16 42.67 41.03 42.3 41.91 731100.0 41.91
2020-11-13 41.96 40.58 40.87 41.61 654500.0 41.61
2020-11-12 41.61 40.35 40.69 40.78 1291900.0 40.78
2020-11-11 41.9 40.13 41.49 40.51 728200.0 40.51
2020-11-10 42.44 40.76 41.08 41.15 1115700.0 41.15
2020-11-09 43.76 40.86 41.78 40.93 1991700.0 40.93
2020-11-06 39.52 38.29 39.22 39.5 469500.0 39.5
2020-11-05 39.37 35.6 37.84 39.26 1114700.0 39.26
2020-11-04 38.89 36.76 37.3 38.63 538600.0 38.63
2020-11-03 37.33 36.27 36.44 37.22 613000.0 37.22
2020-11-02 36.99 35.76 36.42 36.11 657200.0 36.11
2020-10-30 36.18 35.41 35.83 36.13 608300.0 36.13
2020-10-29 36.37 35.04 35.42 35.99 639800.0 35.99
2020-10-28 36.18 35.35 35.93 35.51 723200.0 35.51
2020-10-27 36.17 35.39 35.96 36.0 538300.0 36.0
2020-10-26 37.06 35.67 37.06 35.82 893500.0 35.82
2020-10-23 37.47 36.62 37.14 37.26 473700.0 37.26
2020-10-22 37.19 36.31 36.31 36.85 627300.0 36.85
2020-10-21 36.37 35.54 35.54 36.06 452600.0 36.06
2020-10-20 36.35 35.63 35.88 35.69 601400.0 35.69
2020-10-19 36.63 35.4 36.44 35.53 342700.0 35.53
2020-10-16 36.76 36.06 36.3 36.18 333400.0 36.18
2020-10-15 36.38 35.67 36.02 36.29 388100.0 36.29
2020-10-14 37.36 36.35 36.81 36.56 467600.0 36.56
2020-10-13 37.97 36.52 37.39 36.83 987300.0 36.83
2020-10-12 37.72 37.01 37.09 37.66 553100.0 37.66
2020-10-09 37.85 37.11 37.74 37.17 194700.0 37.17
2020-10-08 38.23 37.38 38.11 37.59 341700.0 37.59
2020-10-07 38.24 37.12 38.0 37.81 1229600.0 37.81
2020-10-06 38.09 37.34 37.82 37.54 737500.0 37.54
2020-10-05 37.7 36.84 37.09 37.49 712000.0 37.49
2020-10-02 37.61 36.06 36.43 37.07 565200.0 37.07
2020-10-01 37.59 36.49 36.75 37.15 1303700.0 37.15
2020-09-30 37.28 35.41 35.68 36.27 2296800.0 36.27
2020-09-29 35.85 34.96 35.82 35.37 617800.0 35.37
2020-09-28 36.32 35.65 35.75 35.72 738600.0 35.72
2020-09-25 35.65 34.74 34.97 35.33 599500.0 35.33
2020-09-24 35.53 34.3 34.65 35.05 880900.0 35.05
2020-09-23 35.42 34.74 35.15 34.82 952900.0 34.82
2020-09-22 35.54 34.77 35.31 35.02 610200.0 35.02
2020-09-21 35.15 33.74 35.01 35.12 848300.0 35.12
2020-09-18 37.13 35.2 37.06 35.48 1382400.0 35.48
2020-09-17 37.34 36.63 37.04 37.09 1410600.0 37.09
2020-09-16 37.66 37.13 37.36 37.31 806100.0 37.31
2020-09-15 37.58 36.64 37.41 37.01 459400.0 37.01
2020-09-14 37.32 36.53 36.9 37.26 622000.0 37.26
2020-09-11 36.8 36.08 36.65 36.55 935000.0 36.55
2020-09-10 38.08 36.63 37.13 36.69 614300.0 36.69
2020-09-09 37.85 37.0 37.85 37.1 492300.0 37.1
2020-09-08 38.42 37.41 37.78 37.65 740600.0 37.65
2020-09-04 38.79 37.65 38.59 37.98 547500.0 37.98
2020-09-03 39.04 37.67 38.69 38.39 822000.0 38.39
2020-09-02 38.79 38.35 38.79 38.59 421300.0 38.59
2020-09-01 39.22 38.39 38.55 38.69 488700.0 38.69
2020-08-31 40.15 38.95 40.07 38.98 665800.0 38.98
2020-08-28 40.52 39.94 39.99 40.25 733200.0 40.25
2020-08-27 40.7 39.76 40.05 40.0 2203400.0 40.0
2020-08-26 40.71 39.77 40.05 40.0 2705900.0 40.0
2020-08-25 40.43 39.83 39.99 40.17 1075500.0 40.17
2020-08-24 39.72 38.0 38.33 39.55 1032400.0 39.55
2020-08-21 38.37 37.74 38.11 38.06 1296400.0 38.06
2020-08-20 38.26 36.88 37.21 38.1 815500.0 38.1
2020-08-19 38.2 37.13 37.31 37.41 559300.0 37.41
2020-08-18 37.79 36.96 37.55 37.17 921000.0 37.17
2020-08-17 37.87 36.69 37.59 37.83 684400.0 37.83
2020-08-14 38.04 37.18 37.44 37.52 416900.0 37.52
2020-08-13 38.0 37.2 37.55 37.49 785900.0 37.49
2020-08-12 39.04 37.45 38.27 37.8 1251800.0 37.8
2020-08-11 38.99 36.86 37.44 37.98 1203200.0 37.98
2020-08-10 36.74 34.66 34.91 36.6 1346200.0 36.6
2020-08-07 37.34 36.34 37.11 36.87 690900.0 36.87
2020-08-06 37.7 36.3 36.37 37.38 900300.0 37.38
2020-08-05 37.03 36.3 36.74 36.35 879600.0 36.35
2020-08-04 37.23 36.35 36.52 36.43 743900.0 36.43
2020-08-03 36.78 35.17 35.72 36.58 931600.0 36.58
2020-07-31 35.69 34.84 35.29 35.44 607300.0 35.44
2020-07-30 36.1 34.32 34.67 35.54 816400.0 35.54
2020-07-29 35.51 34.88 35.11 35.03 818300.0 35.03
2020-07-28 35.43 34.9 35.2 35.06 310800.0 35.06
2020-07-27 35.57 34.53 35.03 35.35 389700.0 35.35
2020-07-24 35.19 34.42 34.95 35.08 839800.0 35.08
2020-07-23 35.63 34.12 35.11 34.92 1795600.0 34.92
2020-07-22 35.78 34.74 35.01 35.24 635700.0 35.24
2020-07-21 36.58 34.99 35.46 35.11 614100.0 35.11
2020-07-20 35.9 34.86 35.86 35.44 1147900.0 35.44
2020-07-17 36.62 35.65 36.31 35.71 505500.0 35.71
2020-07-16 37.41 35.68 35.84 36.05 1830900.0 36.05
2020-07-15 36.2 35.26 35.26 36.1 609300.0 36.1
2020-07-14 34.85 32.99 33.12 34.74 1399400.0 34.74
2020-07-13 35.16 33.25 34.76 33.29 1020600.0 33.29
2020-07-10 34.35 33.24 33.71 34.3 1819300.0 34.3
2020-07-09 33.87 32.84 33.4 33.71 1467100.0 33.71
2020-07-08 33.58 31.71 32.56 33.43 1239100.0 33.43
2020-07-07 33.51 31.84 32.09 32.72 2060900.0 32.72
2020-07-06 33.47 31.57 33.45 32.5 1854700.0 32.5
2020-07-02 33.4 32.65 33.13 32.91 1280200.0 32.91
2020-07-01 33.46 31.58 31.9 32.62 2099300.0 32.62
2020-06-30 32.43 31.53 32.19 31.71 1272600.0 31.71
2020-06-29 32.28 30.37 31.01 32.18 2370100.0 32.18
2020-06-26 31.26 29.83 30.72 30.85 2421700.0 30.85
2020-06-25 31.54 30.62 31.13 31.33 1171200.0 31.33
2020-06-24 32.0 30.64 31.87 31.55 1646500.0 31.55
2020-06-23 32.82 31.76 32.54 32.38 1754100.0 32.38
2020-06-22 33.3 31.89 33.0 31.99 1708000.0 31.99
2020-06-19 34.83 32.99 34.83 33.06 1439200.0 33.06
2020-06-18 35.23 33.88 34.72 33.99 2531300.0 33.99
2020-06-17 36.13 34.72 35.96 34.86 1561500.0 34.86
2020-06-16 37.84 35.47 37.74 35.97 1010500.0 35.97
2020-06-15 36.82 34.67 35.2 36.31 990700.0 36.31
2020-06-12 36.41 34.61 35.3 36.29 1726500.0 36.29
2020-06-11 36.19 33.84 35.13 34.09 1503400.0 34.09
2020-06-10 37.15 35.08 36.04 37.0 1702900.0 37.0
2020-06-09 37.72 36.05 37.48 36.16 2015000.0 36.16
2020-06-08 39.2 37.09 37.5 38.17 2267100.0 38.17
2020-06-05 37.86 36.67 37.14 36.91 2658100.0 36.91
2020-06-04 37.41 36.29 36.92 36.4 1015500.0 36.4
2020-06-03 37.54 36.23 37.28 36.93 2195300.0 36.93
2020-06-02 36.19 35.34 36.02 35.95 1317700.0 35.95
2020-06-01 35.58 34.49 34.78 35.06 829400.0 35.06
2020-05-29 34.78 33.58 33.63 34.65 1253500.0 34.65
2020-05-28 35.75 34.1 35.07 34.18 1119700.0 34.18
2020-05-27 35.87 33.72 35.39 35.0 3556500.0 35.0
2020-05-26 34.83 33.29 34.4 33.39 1085700.0 33.39
2020-05-22 33.03 31.84 32.21 32.91 999800.0 32.91
2020-05-21 33.28 32.19 32.87 32.23 955300.0 32.23
2020-05-20 34.14 32.87 33.23 33.18 1157700.0 33.18
2020-05-19 33.95 32.76 33.07 32.84 1658900.0 32.84
2020-05-18 33.37 30.73 31.54 32.89 1811900.0 32.89
2020-05-15 30.74 29.16 29.84 30.19 1140500.0 30.19
2020-05-14 30.3 27.88 28.25 30.15 1388200.0 30.15
2020-05-13 29.68 27.79 29.19 28.63 2500700.0 28.63
2020-05-12 30.85 29.32 30.1 29.37 2009000.0 29.37
2020-05-11 30.64 29.38 30.19 29.9 1062300.0 29.9
2020-05-08 31.83 30.44 31.5 30.71 992900.0 30.71
2020-05-07 32.89 30.2 31.49 30.35 1746100.0 30.35
2020-05-06 31.96 30.52 31.06 31.27 1408800.0 31.27
2020-05-05 32.69 31.18 32.12 31.4 1225600.0 31.4
2020-05-04 31.86 30.24 30.59 31.83 2387100.0 31.83
2020-05-01 31.97 30.73 31.39 31.21 2328000.0 31.21
2020-04-30 32.24 30.27 31.26 32.19 3343500.0 32.19
2020-04-29 32.63 30.98 31.31 32.1 2917700.0 32.1
2020-04-28 31.53 29.21 30.29 30.03 1739400.0 30.03
2020-04-27 29.85 27.71 27.8 29.57 2577800.0 29.57
2020-04-24 27.94 26.73 27.56 27.44 2635300.0 27.44
2020-04-23 29.98 25.81 26.17 27.5 6406500.0 27.5
2020-04-22 26.54 25.23 26.06 25.8 2342800.0 25.8
2020-04-21 26.09 24.91 25.17 25.6 1866200.0 25.6
2020-04-20 26.11 24.33 24.67 25.9 1529000.0 25.9
2020-04-17 25.44 23.07 23.12 25.28 3601000.0 25.28
2020-04-16 23.52 22.1 23.48 22.27 2065100.0 22.27
2020-04-15 24.36 23.47 23.61 23.55 1339200.0 23.55
2020-04-14 25.21 24.37 24.57 24.68 2077000.0 24.68
2020-04-13 25.23 23.17 24.55 24.2 2983000.0 24.2
2020-04-09 25.21 23.8 24.39 24.92 4319700.0 24.92
2020-04-08 23.8 21.72 22.07 23.47 4621700.0 23.47
2020-04-07 24.29 21.71 24.29 22.01 3806000.0 22.01
2020-04-06 24.15 22.63 23.06 22.82 2292600.0 22.82
2020-04-03 24.63 20.94 24.13 21.87 3194700.0 21.87
2020-04-02 25.21 23.37 23.96 24.54 1535100.0 24.54
2020-04-01 26.8 23.6 25.92 24.36 2003100.0 24.36
2020-03-31 27.78 25.91 26.58 27.23 2131400.0 27.23
2020-03-30 27.99 25.8 27.11 26.58 1643400.0 26.58
2020-03-27 27.78 25.31 25.76 27.33 1598000.0 27.33
2020-03-26 27.8 25.64 26.22 27.01 1930000.0 27.01
2020-03-25 26.92 23.57 24.37 25.25 3066500.0 25.25
2020-03-24 24.43 22.99 23.06 23.88 2192400.0 23.88
2020-03-23 23.14 20.09 23.14 21.45 2547700.0 21.45
2020-03-20 25.83 22.58 24.65 23.0 3026800.0 23.0
2020-03-19 24.61 19.99 20.81 24.01 2038500.0 24.01
2020-03-18 22.53 19.52 21.0 20.7 4332900.0 20.7
2020-03-17 22.75 18.31 20.97 22.15 4175000.0 22.15
2020-03-16 25.81 19.63 24.66 20.51 2278400.0 20.51
2020-03-13 27.6 24.82 27.28 27.49 2279100.0 27.49
2020-03-12 28.16 23.5 26.0 25.54 5961600.0 25.54
2020-03-11 31.13 28.06 30.96 28.61 4013900.0 28.61
2020-03-10 32.2 28.78 30.79 31.83 6132200.0 31.83
2020-03-09 33.94 29.88 33.04 29.96 2583700.0 29.96
2020-03-06 35.75 34.04 34.68 35.07 2162200.0 35.07
2020-03-05 37.68 35.23 37.35 35.39 1784400.0 35.39
2020-03-04 38.43 37.0 38.43 38.09 1128200.0 38.09
2020-03-03 39.28 37.02 37.81 37.7 1915700.0 37.7
2020-03-02 39.61 37.0 39.39 37.8 2429000.0 37.8
2020-02-28 39.61 37.36 37.7 39.06 3073400.0 39.06
2020-02-27 39.9 37.35 39.32 38.28 2474000.0 38.28
2020-02-26 43.87 39.75 42.65 39.79 2827100.0 39.79
2020-02-25 45.7 42.86 45.62 42.96 1717700.0 42.96
2020-02-24 45.81 44.94 45.68 45.42 970600.0 45.42
2020-02-21 47.08 46.21 46.88 46.37 697500.0 46.37
2020-02-20 46.99 46.2 46.8 46.81 820400.0 46.81
2020-02-19 47.34 46.07 46.56 46.92 589700.0 46.92
2020-02-18 46.88 46.25 46.66 46.49 491800.0 46.49