MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FWONA — Liberty Media Corporation Series A Common Stock
NasdaqLiberty Media Corporation Series A Common Stock
$83.39
-0.30(-0.36%)
- O
- 83.79
- H
- 84.15
- L
- 82.25
- V
- 199.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$83.39
Period Return+9.08%
Period High$99.52
Period Low$73.70
Avg Daily Volume133.8K
Total Trading Days365
FWONA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $83.79 | $84.15 | $82.25 | $83.39 | $-0.30 | -0.36% | 199,607 | $83.06 | $82.25 $84.15 |
| Oct 1, 2026 | $84.42 | $84.74 | $82.39 | $83.69 | $-0.94 | -1.11% | 205,162 | $83.61 | $82.39 $84.74 |
| Sep 30, 2026 | $85.76 | $85.90 | $84.18 | $84.63 | $-0.72 | -0.84% | 241,533 | $84.80 | $84.18 $85.90 |
| Sep 29, 2026 | $87.20 | $87.26 | $84.64 | $85.35 | $-1.27 | -1.47% | 219,659 | $85.45 | $84.64 $87.26 |
| Sep 28, 2026 | $86.33 | $87.33 | $85.72 | $86.62 | +$0.16 | +0.19% | 160,735 | $86.81 | $85.72 $87.33 |
| Sep 25, 2026 | $86.45 | $87.23 | $85.25 | $86.46 | $-0.27 | -0.31% | 147,410 | $86.31 | $85.25 $87.23 |
| Sep 24, 2026 | $85.54 | $87.77 | $85.54 | $86.73 | +$1.13 | +1.32% | 118,154 | $86.63 | $85.54 $87.77 |
| Sep 23, 2026 | $86.77 | $87.54 | $85.55 | $85.60 | $-1.07 | -1.23% | 257,199 | $86.24 | $85.55 $87.54 |
| Sep 22, 2026 | $88.91 | $89.09 | $86.42 | $86.67 | $-1.48 | -1.68% | 249,569 | $87.49 | $86.42 $89.09 |
| Sep 21, 2026 | $86.12 | $88.39 | $86.12 | $88.15 | +$2.41 | +2.81% | 170,449 | $87.65 | $86.12 $88.39 |
| Sep 18, 2026 | $85.49 | $87.00 | $85.13 | $85.74 | $-0.16 | -0.19% | 757,775 | $85.83 | $85.13 $87.00 |
| Sep 17, 2026 | $87.18 | $87.23 | $85.69 | $85.90 | $-1.28 | -1.47% | 116,421 | $86.33 | $85.69 $87.23 |
| Sep 16, 2026 | $87.25 | $88.34 | $86.61 | $87.18 | +$0.23 | +0.26% | 90,627 | $87.34 | $86.61 $88.34 |
| Sep 15, 2026 | $87.53 | $87.53 | $86.39 | $86.95 | $-0.59 | -0.67% | 138,889 | $86.86 | $86.39 $87.53 |
| Sep 14, 2026 | $87.45 | $88.09 | $86.56 | $87.54 | +$0.51 | +0.59% | 127,990 | $87.58 | $86.56 $88.09 |
| Sep 11, 2026 | $87.58 | $88.27 | $86.50 | $87.03 | +$0.04 | +0.05% | 97,758 | $87.13 | $86.50 $88.27 |
| Sep 10, 2026 | $88.14 | $89.38 | $86.56 | $86.99 | $-1.66 | -1.87% | 166,841 | $87.31 | $86.56 $89.38 |
| Sep 9, 2026 | $87.31 | $89.10 | $86.31 | $88.65 | +$1.40 | +1.60% | 233,980 | $88.23 | $86.31 $89.10 |
| Sep 8, 2026 | $88.05 | $89.09 | $86.24 | $87.25 | $-1.13 | -1.28% | 323,527 | $87.37 | $86.24 $89.09 |
| Sep 4, 2026 | $89.63 | $90.53 | $88.24 | $88.38 | $-1.32 | -1.47% | 145,569 | $88.66 | $88.24 $90.53 |
| Sep 3, 2026 | $90.59 | $91.12 | $88.60 | $89.70 | $-0.49 | -0.54% | 158,549 | $89.63 | $88.60 $91.12 |
| Sep 2, 2026 | $89.66 | $91.02 | $89.64 | $90.19 | +$0.50 | +0.56% | 143,211 | $90.16 | $89.64 $91.02 |
| Sep 1, 2026 | $91.30 | $91.76 | $89.63 | $89.69 | $-2.37 | -2.57% | 128,675 | $90.29 | $89.63 $91.76 |
| Aug 31, 2026 | $92.99 | $93.19 | $91.64 | $92.06 | $-1.36 | -1.46% | 126,076 | $92.26 | $91.64 $93.19 |
| Aug 28, 2026 | $94.16 | $94.56 | $92.84 | $93.42 | $-0.67 | -0.71% | 84,323 | $93.49 | $92.84 $94.56 |
| Aug 27, 2026 | $94.57 | $95.12 | $93.23 | $94.09 | $-1.27 | -1.33% | 125,256 | $94.09 | $93.23 $95.12 |
| Aug 26, 2026 | $96.79 | $96.79 | $95.25 | $95.36 | $-0.90 | -0.93% | 78,518 | $95.85 | $95.25 $96.79 |
| Aug 25, 2026 | $97.75 | $97.87 | $95.57 | $96.26 | $-1.92 | -1.96% | 106,309 | $96.30 | $95.57 $97.87 |
| Aug 24, 2026 | $96.60 | $98.79 | $96.59 | $98.18 | +$1.66 | +1.72% | 144,784 | $98.12 | $96.59 $98.79 |
| Aug 21, 2026 | $96.07 | $96.71 | $95.52 | $96.52 | +$0.92 | +0.96% | 46,974 | $96.29 | $95.52 $96.71 |