Liberty Media Corp Stock Price History, FWONK Historical Prices

Add to My Stocks
$34.34 $0.07 (0.2%) FWONK stock closing price Feb 23, 2018 (Closing)

View and download Liberty Media Corp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Liberty Media Corp price to earnings ratio data. The Liberty Media Corp stock price history chart shows that the stock price reached a high of $49.19 on Sep 17, 2014, and a low of $17.7 on Jun 27, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 34.43 34.78 34.15 34.34 820,488 - 6.12
2018-02-22 34.5 35 34.11 34.41 4,431,120 - 6.13
2018-02-21 35.18 35.35 34.33 34.58 924,582 - 6.16
2018-02-20 34.75 35.3 34.69 35.18 1,534,000 - 6.26
2018-02-16 34.39 35.06 34.3 34.91 1,322,347 - 6.22
2018-02-15 34.73 34.93 34.3 34.57 1,591,043 - 6.16
2018-02-14 34.18 36.96 34.12 34.63 1,595,863 - 6.17
2018-02-13 34.78 34.95 34.29 34.43 1,892,230 - 6.13
2018-02-12 34.22 35.15 34 34.8 1,143,096 - 6.2
2018-02-09 34.81 34.98 32.44 34 2,891,927 - 6.05
2018-02-08 36.01 36.01 34.52 34.61 1,014,969 - 6.16
2018-02-07 36.3 36.9 35.95 36 822,280 - 6.41
2018-02-06 36.56 37.28 36.02 36.56 1,451,903 - 6.51
2018-02-05 38.4 38.4 36.98 37.27 1,640,684 - 6.64
2018-02-02 38.45 39.28 37.98 38.65 672,937 - 6.88
2018-02-01 37.61 38.92 37.61 38.82 2,303,091 - 6.91
2018-01-31 38.24 38.33 37.23 37.69 1,192,091 - 6.71
2018-01-30 37.67 38.48 37.46 37.97 1,312,576 - 6.76
2018-01-29 37.46 37.72 37.17 37.19 577,664 - 6.62
2018-01-26 37.72 37.84 37.28 37.61 1,072,269 - 6.7
2018-01-25 38.29 38.3 37.41 37.53 1,570,704 - 6.68
2018-01-24 37.6 38.54 37.5 38.1 1,548,995 - 6.78
2018-01-23 37.07 37.44 36.99 37.42 1,667,479 - 6.66
2018-01-22 36.33 37.38 35.8 37.31 2,091,852 - 6.64
2018-01-19 35.85 36.51 35.58 36.48 599,574 - 6.5
2018-01-18 35.52 36.04 35.27 35.81 1,118,187 - 6.38
2018-01-17 34.94 35.86 34.54 35.59 1,352,541 - 6.34
2018-01-16 34.88 35.26 34.71 34.9 2,749,883 - 6.21
2018-01-12 33.69 34.76 33.64 34.74 3,929,682 - 6.19
2018-01-11 33.31 35.22 33.31 33.74 4,002,193 - 6.01
2018-01-10 33.52 34.08 33.25 33.31 901,782 - 5.93
2018-01-09 34.24 34.5 33.55 33.55 859,187 - 5.97
2018-01-08 33.94 34.36 33.75 34.17 1,375,667 - 6.08
2018-01-05 33.3 34.17 33.12 34.12 1,278,797 - 6.08
2018-01-04 34.38 34.91 33.21 33.27 1,672,411 - 5.92
2018-01-03 34.37 35.17 34.07 34.21 858,676 - 6.09
2018-01-02 34.44 34.84 34.08 34.81 916,615 - 6.2
2017-12-29 34.7 34.91 34.13 34.16 861,634 - 6.08
2017-12-28 34.26 34.91 34.04 34.7 636,163 - 6.18
2017-12-27 34.28 34.74 34.03 34.31 804,873 - 6.11
2017-12-26 33.65 34.69 33.65 34.18 850,137 - 6.09
2017-12-22 34.81 34.98 33.99 34.37 1,010,406 - 6.12
2017-12-21 33.97 34.98 33.92 34.77 1,861,796 - 6.19
2017-12-20 35.78 35.88 33.92 34.06 2,109,372 - 6.07
2017-12-19 35.48 35.86 35.22 35.74 2,298,790 - 6.36
2017-12-18 35.45 35.86 35.22 35.53 1,218,239 - 6.33
2017-12-15 35.04 35.55 34.58 35.33 1,618,334 - 6.29
2017-12-14 35.34 35.71 35.03 35.06 1,503,119 - 6.24
2017-12-13 35.7 35.93 35.18 35.21 2,983,129 - 6.27
2017-12-12 35.28 35.96 35.19 35.74 1,344,178 - 6.36
2017-12-11 34.75 35.53 33.58 35.36 1,482,254 - 6.3
2017-12-08 35.02 35.49 34.49 34.63 2,625,442 - 6.17
2017-12-07 33.64 34.94 33.47 34.72 2,127,314 - 6.18
2017-12-06 33.99 35.26 33.11 33.51 2,514,878 - 5.97
2017-12-05 35.07 36.85 33.74 33.91 2,120,633 - 6.04
2017-12-04 36.15 36.15 34.46 34.98 2,650,197 - 6.23
2017-12-01 36.8 37.05 35.21 35.85 2,269,092 - 6.38
2017-11-30 37.77 38.04 36.15 36.4 12,339,273 - 6.48
2017-11-29 36.91 37.63 36.31 37.41 1,748,817 - 6.66
2017-11-28 37.97 37.97 36.55 36.83 1,432,037 - 6.56
2017-11-27 38.82 38.95 37 37.24 1,539,123 - 6.63
2017-11-24 39.15 39.62 38.74 38.86 793,525 - 6.92
2017-11-23 0 0 0 39.03 0 - -
2017-11-22 38.92 39.62 38.77 39.03 1,171,439 - 6.95
2017-11-21 38.75 39.01 38.65 38.84 1,212,193 - 6.92
2017-11-20 38.83 39.31 38.53 38.58 1,517,421 - 6.87
2017-11-17 36.98 38.92 36.75 38.71 2,577,049 - 6.89
2017-11-16 36.32 36.95 36.07 36.83 1,566,148 - 6.56
2017-11-15 35.94 36.24 35.44 36.16 2,327,484 - 6.44
2017-11-14 36.96 38.3 35.79 36.12 3,202,368 - 6.43
2017-11-13 37.28 37.38 36.75 36.78 1,654,111 - 6.55
2017-11-10 37.11 37.9 37.11 37.45 2,300,982 - 6.67
2017-11-09 37.25 39.12 36.82 37.43 2,119,373 138.63 3.69
2017-11-08 38.06 38.23 37.44 37.55 1,520,987 139.07 3.71
2017-11-07 38.71 39.2 37.98 38.01 845,409 140.78 3.75
2017-11-06 37.89 38.9 37.85 38.72 720,954 143.41 3.82
2017-11-03 37.99 38.54 37.29 37.87 1,758,133 140.26 3.74
2017-11-02 38.34 38.7 37.88 38.05 1,180,073 140.93 3.76
2017-11-01 38.19 38.76 38.05 38.46 936,134 142.44 3.8
2017-10-31 38.62 38.63 37.82 38.14 1,274,876 141.26 3.76
2017-10-30 38.36 38.8 38 38.68 716,218 143.26 3.82
2017-10-27 37.63 38.97 37.53 38.49 1,120,186 142.56 3.8
2017-10-26 38.85 39.11 37.28 37.63 1,725,722 139.37 3.71
2017-10-25 38.9 39.14 38.35 39 934,960 144.44 3.85
2017-10-24 39.25 39.8 38.91 39 2,828,334 144.44 3.85
2017-10-23 40.3 40.42 39.08 39.19 1,187,413 145.15 3.87
2017-10-20 40.31 41.14 39.77 40.42 1,544,789 149.7 3.99
2017-10-19 40.25 40.27 39.46 39.98 766,037 148.07 3.95
2017-10-18 40.12 40.31 39.95 40.07 746,266 148.41 3.96
Get more Data

Liberty Media Corp Stock History Chart

View FWONK PE ratio, PS ratio stocks charts and compare with peers.
FWONK Chart
Note: Compare Liberty Media Corp stock price history with the index and industry peers.

Liberty Media Corp Stock Price History: Past 5 years

Max Stock Price49.19Sep 17,2014
Min Stock Price17.7Jun 27,2016
Avg Stock Price34.47

Liberty Media Corp Historical PE ratio: Past 5 years

Max PE Ratio212.83Apr 01,2016
Min PE Ratio13.41Jun 27,2016
Avg PE Ratio78

Liberty Media Corp Historical PS ratio: Past 5 years

Max PS Ratio6.95Nov 22,2017
Min PS Ratio0.45Jan 19,2017
Avg PS Ratio2.43

FWONK Industry Peers

Company Price Change (%)
Viacom (VIA)390.85 (2.23%)
Viacom Inc (VIAB)33.740.81 (2.46%)
Liberty Media Corp (FWONB)33.10 (0%)
Liberty Media (FWONA)32.940.06 (0.18%)
Walt Disney (DIS)107.252.01 (1.91%)
Twenty-first Century Fox (FOXA)38.010.85 (2.29%)
Alphabet (GOOGL)1128.0918.19 (1.64%)

Liberty Media Corp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Liberty Media Corp stock analysis. The price movement is easily depicted in the Liberty Media Corp stock price history chart. The daily volume changes indicate the investor interest in the stock. FWONK stock closed at $34.34 and traded with a volume of 820,488 on the last trading day. The average P/S ratio was 2.43 as can be seen from Liberty Media Corp stock history.