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%
FWONK — Liberty Media Corporation Series C Common Stock
NasdaqLiberty Media Corporation Series C Common Stock
$91.20
-0.40(-0.44%)
- O
- 92.33
- H
- 92.58
- L
- 89.43
- V
- 2.49M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$91.20
Period Return+8.1%
Period High$109.36
Period Low$80.15
Avg Daily Volume1.65M
Total Trading Days365
FWONK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $92.33 | $92.58 | $89.43 | $91.20 | $-0.40 | -0.44% | 2,490,149 | $90.84 | $89.43 $92.58 |
| Oct 1, 2026 | $92.74 | $92.74 | $89.91 | $91.60 | $-0.80 | -0.87% | 3,112,431 | $91.07 | $89.91 $92.74 |
| Sep 30, 2026 | $93.30 | $93.71 | $92.28 | $92.40 | $-0.68 | -0.73% | 1,750,569 | $92.67 | $92.28 $93.71 |
| Sep 29, 2026 | $94.86 | $95.06 | $92.23 | $93.08 | $-1.78 | -1.88% | 2,092,566 | $93.12 | $92.23 $95.06 |
| Sep 28, 2026 | $94.25 | $95.15 | $93.44 | $94.86 | +$0.25 | +0.26% | 1,109,860 | $94.73 | $93.44 $95.15 |
| Sep 25, 2026 | $95.08 | $95.57 | $93.05 | $94.61 | $-0.47 | -0.49% | 2,068,328 | $94.35 | $93.05 $95.57 |
| Sep 24, 2026 | $93.74 | $95.96 | $93.33 | $95.08 | +$1.83 | +1.96% | 2,503,290 | $94.91 | $93.33 $95.96 |
| Sep 23, 2026 | $94.52 | $95.40 | $93.17 | $93.25 | $-1.37 | -1.45% | 4,317,033 | $93.49 | $93.17 $95.40 |
| Sep 22, 2026 | $96.80 | $97.64 | $94.53 | $94.62 | $-1.81 | -1.88% | 4,226,963 | $95.67 | $94.53 $97.64 |
| Sep 21, 2026 | $96.54 | $97.27 | $94.59 | $96.43 | +$1.89 | +2.00% | 2,246,577 | $95.88 | $94.59 $97.27 |
| Sep 18, 2026 | $94.52 | $95.32 | $93.35 | $94.54 | +$0.37 | +0.39% | 3,670,678 | $94.59 | $93.35 $95.32 |
| Sep 17, 2026 | $95.85 | $95.86 | $93.93 | $94.17 | $-1.19 | -1.25% | 1,563,300 | $94.45 | $93.93 $95.86 |
| Sep 16, 2026 | $94.87 | $96.67 | $94.34 | $95.36 | +$0.36 | +0.38% | 2,096,608 | $95.43 | $94.34 $96.67 |
| Sep 15, 2026 | $94.76 | $95.46 | $94.01 | $95.00 | $-0.40 | -0.42% | 1,828,181 | $94.78 | $94.01 $95.46 |
| Sep 14, 2026 | $96.59 | $96.93 | $94.70 | $95.40 | $-0.19 | -0.20% | 1,789,175 | $95.66 | $94.70 $96.93 |
| Sep 11, 2026 | $95.89 | $97.57 | $95.00 | $95.59 | +$0.15 | +0.16% | 1,766,862 | $95.61 | $95.00 $97.57 |
| Sep 10, 2026 | $98.62 | $98.62 | $94.96 | $95.44 | $-1.36 | -1.40% | 2,522,364 | $95.60 | $94.96 $98.62 |
| Sep 9, 2026 | $95.56 | $97.43 | $95.09 | $96.80 | +$1.85 | +1.95% | 2,192,910 | $96.51 | $95.09 $97.43 |
| Sep 8, 2026 | $95.88 | $96.79 | $94.68 | $94.95 | $-0.55 | -0.58% | 1,578,691 | $95.25 | $94.68 $96.79 |
| Sep 4, 2026 | $96.13 | $98.90 | $95.34 | $95.50 | $-1.44 | -1.49% | 1,740,851 | $95.72 | $95.34 $98.90 |
| Sep 3, 2026 | $97.21 | $98.50 | $96.10 | $96.94 | $-0.46 | -0.47% | 1,647,958 | $96.98 | $96.10 $98.50 |
| Sep 2, 2026 | $96.85 | $98.48 | $96.85 | $97.40 | +$0.45 | +0.46% | 1,820,912 | $97.51 | $96.85 $98.48 |
| Sep 1, 2026 | $99.15 | $100.03 | $96.93 | $96.95 | $-3.00 | -3.00% | 2,353,894 | $97.76 | $96.93 $100.03 |
| Aug 31, 2026 | $101.02 | $101.77 | $99.49 | $99.95 | $-1.85 | -1.82% | 2,160,775 | $100.06 | $99.49 $101.77 |
| Aug 28, 2026 | $102.63 | $102.81 | $101.19 | $101.80 | $-0.29 | -0.28% | 933,122 | $101.88 | $101.19 $102.81 |
| Aug 27, 2026 | $103.36 | $103.56 | $101.60 | $102.09 | $-1.25 | -1.21% | 1,497,584 | $102.20 | $101.60 $103.56 |
| Aug 26, 2026 | $103.97 | $104.73 | $103.21 | $103.34 | $-1.16 | -1.11% | 1,667,650 | $103.85 | $103.21 $104.73 |
| Aug 25, 2026 | $105.91 | $106.40 | $103.93 | $104.50 | $-2.16 | -2.03% | 1,674,101 | $104.62 | $103.93 $106.40 |
| Aug 24, 2026 | $105.64 | $107.31 | $105.14 | $106.66 | +$1.72 | +1.64% | 2,034,122 | $106.60 | $105.14 $107.31 |
| Aug 21, 2026 | $104.15 | $105.22 | $104.00 | $104.94 | +$0.78 | +0.75% | 924,095 | $104.75 | $104.00 $105.22 |