Liberty Media Corp Stock Price History, FWONK Historical Prices

Add to My Stocks
$35.32 $1.68 (4.99%) FWONK stock closing price Jun 22, 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
2018-06-22 33.73 35.39 33.38 35.32 2,235,160 24.87 4.53
2018-06-20 33.83 34.39 33.75 34.09 839,677 24.01 4.37
2018-06-19 33.52 33.93 33.19 33.49 979,262 23.59 4.3
2018-06-18 34.29 34.63 33.32 33.76 1,576,823 23.78 4.33
2018-06-15 33.46 34.83 33.43 34.58 1,304,125 24.35 4.44
2018-06-14 32.63 33.4 32.34 33.38 909,795 23.51 4.28
2018-06-13 32.92 32.92 32.33 32.49 580,511 22.88 4.17
2018-06-12 31.95 32.69 31.82 32.67 1,251,319 23.01 4.19
2018-06-11 32.1 32.28 31.63 32 1,653,659 22.54 4.1
2018-06-08 32.28 32.49 31.56 32.01 1,233,988 22.54 4.11
2018-06-07 32.32 32.95 31.88 32.22 1,914,947 22.69 4.13
2018-06-06 31.51 32.42 31.24 32.39 1,355,058 22.81 4.15
2018-06-05 31.29 31.54 30.9 31.49 1,372,348 22.18 4.04
2018-06-04 32.2 32.24 31.22 31.25 1,035,199 22.01 4.01
2018-06-01 31.66 32.51 31.62 32.16 2,062,218 22.65 4.12
2018-05-31 31.25 31.59 30.3 31.58 1,033,392 22.24 4.05
2018-05-30 31.05 31.54 30.97 31.22 1,313,599 21.99 4
2018-05-29 30.63 31.18 30.55 31.02 1,269,086 21.85 3.98
2018-05-25 31.03 31.44 30.7 30.83 741,122 21.71 3.95
2018-05-24 31.15 31.5 30.91 31 1,484,720 21.83 3.98
2018-05-23 31.55 31.79 30.94 31.41 910,992 22.12 4.03
2018-05-22 31.99 32.34 30.79 31.85 796,192 22.43 4.09
2018-05-21 31.9 31.97 31.04 31.78 826,883 22.38 4.08
2018-05-18 30.89 31.93 30.66 31.89 1,146,413 22.46 4.09
2018-05-17 30.01 31.02 30.01 30.79 1,102,368 21.68 3.95
2018-05-16 30.19 30.98 29.43 30.09 1,261,914 21.19 3.86
2018-05-15 30.12 31 29.81 30.11 1,945,917 21.2 3.86
2018-05-14 30.69 30.91 30.16 30.29 716,798 21.33 3.89
2018-05-11 30 30.69 29.73 30.68 1,853,610 21.61 3.94
2018-05-10 30.64 30.72 29.8 30.01 1,991,735 21.13 3.85
2018-05-09 32.49 32.49 30.46 30.68 1,314,491 32.64 3.97
2018-05-08 31.89 32.03 31.32 31.57 1,466,016 33.59 4.08
2018-05-07 32.89 32.92 31.82 31.9 1,503,527 33.94 4.13
2018-05-04 31.1 33.07 31.1 32.83 3,135,900 34.93 4.25
2018-05-03 29.78 31.74 29.74 31.55 14,078,323 33.56 4.08
2018-05-02 29.42 29.84 29.25 29.8 1,354,124 31.7 3.85
2018-05-01 29.42 29.9 28.97 29.53 3,322,277 31.42 3.82
2018-04-30 29.45 29.97 29.21 29.52 2,235,446 31.4 3.82
2018-04-27 30.05 30.05 29.42 29.47 1,000,220 31.35 3.81
2018-04-26 30.05 30.29 29.91 29.96 892,762 31.87 3.87
2018-04-25 30.75 30.8 29.64 30.07 1,303,294 31.99 3.89
2018-04-24 30.84 31.2 30.65 30.69 2,412,834 32.65 3.97
2018-04-23 30.62 31.07 30.26 30.7 638,203 32.66 3.97
2018-04-20 30.57 30.77 30.49 30.52 497,167 32.47 3.95
2018-04-19 30.52 30.82 30.34 30.6 659,440 32.55 3.96
2018-04-18 29.72 30.53 29.72 30.41 912,660 32.35 3.93
2018-04-17 30.11 30.29 29.67 29.69 536,593 31.59 3.84
2018-04-16 29.46 30.09 29.1 29.97 803,454 31.88 3.88
2018-04-13 29.58 29.79 28.8 29.3 791,427 31.17 3.79
2018-04-12 29.86 30.05 29.46 29.49 827,708 31.37 3.81
2018-04-11 29.4 30 29.29 29.84 1,106,033 31.75 3.86
2018-04-10 29.67 29.97 29.54 29.62 745,620 31.51 3.83
2018-04-09 29.97 29.97 29.4 29.41 1,416,371 31.29 3.8
2018-04-06 30.01 30.36 29.7 29.76 1,339,752 31.66 3.85
2018-04-05 30.1 30.42 29.88 30.19 759,046 32.12 3.9
2018-04-04 29.06 30.07 28.37 30.02 1,400,683 31.94 3.88
2018-04-03 29.62 29.87 29.13 29.41 1,981,630 31.29 3.8
2018-04-02 30.93 31.03 29.03 29.49 1,799,568 31.37 3.81
2018-03-30 0 0 0 30.85 0 - -
2018-03-29 30.88 31.26 30.6 30.85 2,581,760 32.82 3.99
2018-03-28 30.71 31.2 30.56 30.87 1,182,910 32.84 3.99
2018-03-27 31.38 31.38 30.67 30.81 1,719,968 32.78 3.98
2018-03-26 31 31.4 30.41 31.24 1,136,440 33.23 4.04
2018-03-23 30.32 31.36 30.32 30.53 1,368,344 32.48 3.95
2018-03-22 30.73 30.92 30.14 30.36 1,129,815 32.3 3.93
2018-03-21 30.59 31.5 30.16 30.95 2,315,894 32.93 4
2018-03-20 31.27 31.37 30.63 30.69 1,400,114 32.65 3.97
2018-03-19 32.35 32.57 31.01 31.2 2,864,852 33.19 4.03
2018-03-16 32.75 32.86 32.06 32.66 956,469 34.75 4.22
2018-03-15 32 32.65 31.75 32.61 1,025,156 34.69 4.22
2018-03-14 32.63 32.91 31.52 31.53 1,019,870 33.54 4.08
2018-03-13 33.24 33.44 32.29 32.47 612,470 34.54 4.2
2018-03-12 33.28 33.46 33.05 33.07 356,886 35.18 4.28
2018-03-09 33.52 33.61 32.9 33.13 622,719 35.25 4.28
2018-03-08 33.14 33.58 32.58 33.22 1,278,050 35.34 4.3
2018-03-07 32.17 33.16 32.17 33.12 1,072,695 35.23 4.28
2018-03-06 32.44 32.47 31.76 32.37 1,779,316 34.44 4.19
2018-03-05 32.68 33.07 31.95 31.99 1,028,978 34.03 4.14
2018-03-02 31.52 32.92 31.25 32.86 765,970 34.96 4.25
2018-03-01 33.42 34.05 31.85 31.9 2,014,761 - 5.68
2018-02-28 33.93 34.43 32.89 32.93 1,569,572 - 5.86
2018-02-27 34.58 34.79 33.83 33.84 940,775 - 6.03
2018-02-26 34.55 34.67 34.3 34.59 895,331 - 6.16
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
2018-02-19 0 0 0 34.91 0 - -
2018-02-16 34.39 35.06 34.3 34.91 1,322,747 - 6.22
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 Price34.22

Liberty Media Corp Historical PE ratio: Past 5 years

Max PE Ratio212.83Apr 01,2016
Min PE Ratio13.41Jun 27,2016
Avg PE Ratio72.01

Liberty Media Corp Historical PS ratio: Past 5 years

Max PS Ratio6.95Nov 22,2017
Min PS Ratio0.45Jan 19,2017
Avg PS Ratio2.6

FWONK Industry Peers

Company Price Change (%)
Pearson (PSO)11.460.06 (0.53%)
Liberty Media Corp (FWONB)32.620 (0%)
Liberty Media (FWONA)33.511.49 (4.65%)
Mediaset (MDIUY)10.020.24 (2.45%)
Walt Disney (DIS)106.340.45 (0.42%)
Twenty-first Century Fox (FOXA)48.610.26 (0.54%)
Alphabet (GOOGL)1169.290.15 (0.01%)

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 $35.32 and traded with a volume of 2,235,160 on the last trading day. The average P/S ratio was 2.6 as can be seen from Liberty Media Corp stock history.