Liberty Media Corp (FWONA) stock
FWONANasdaqTelevision Broadcasting StationsFiscal year ends December 31Also trades as FWONB, FWONK
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 6/30182% above fair value
$85.13−0.49 (-0.57%)
Close on Oct 30, 2026Market cap $22.99BP/E –Yield –
Price history
Liberty Media share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$85.13
-0.57% on the day
52-week range
$73.70 – $98.79
-13.8% from the high
Change over 52 weeks
-5.3%
From $89.89 on Oct 30, 2025
Average volume
182,730
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $85.84 | $85.91 | $84.08 | $85.13 | -0.57% | 329,789 |
| Oct 29, 2026 | $84.12 | $85.73 | $82.88 | $85.62 | +2.07% | 194,195 |
| Oct 28, 2026 | $81.79 | $83.98 | $80.74 | $83.88 | +2.31% | 284,223 |
| Oct 27, 2026 | $81.90 | $82.19 | $81.02 | $81.99 | -0.34% | 243,601 |
| Oct 26, 2026 | $82.24 | $83.01 | $81.64 | $82.27 | +0.05% | 534,283 |
| Oct 23, 2026 | $83.12 | $83.85 | $81.99 | $82.23 | -1.81% | 178,918 |
| Oct 22, 2026 | $83.13 | $84.36 | $83.13 | $83.75 | +0.12% | 126,527 |
| Oct 21, 2026 | $84.53 | $85.13 | $83.42 | $83.65 | -1.19% | 161,011 |
| Oct 20, 2026 | $82.63 | $85.34 | $82.55 | $84.66 | +2.76% | 205,781 |
| Oct 19, 2026 | $83.99 | $83.99 | $82.29 | $82.39 | -0.95% | 141,399 |
| Oct 16, 2026 | $84.29 | $84.32 | $82.18 | $83.18 | -0.17% | 136,165 |
| Oct 15, 2026 | $83.77 | $84.33 | $83.04 | $83.32 | +0.31% | 249,060 |
| Oct 14, 2026 | $84.51 | $85.20 | $82.32 | $83.06 | -2.52% | 408,435 |
| Oct 13, 2026 | $87.44 | $87.45 | $84.59 | $85.21 | -1.37% | 190,993 |
| Oct 12, 2026 | $87.03 | $87.60 | $85.18 | $86.39 | -0.32% | 183,028 |
| Oct 9, 2026 | $88.37 | $88.96 | $86.35 | $86.67 | -1.03% | 152,226 |
| Oct 8, 2026 | $88.23 | $88.23 | $87.08 | $87.57 | -0.74% | 140,451 |
| Oct 7, 2026 | $87.16 | $89.00 | $86.95 | $88.22 | +0.56% | 208,145 |
| Oct 6, 2026 | $88.02 | $88.70 | $87.59 | $87.73 | +0.27% | 189,542 |
| Oct 5, 2026 | $83.18 | $89.10 | $83.18 | $87.49 | +4.92% | 331,279 |
| Oct 2, 2026 | $83.79 | $84.15 | $82.25 | $83.39 | -0.36% | 199,620 |
| Oct 1, 2026 | $84.42 | $84.74 | $82.39 | $83.69 | -1.11% | 205,161 |
| Sep 30, 2026 | $85.76 | $85.90 | $84.18 | $84.63 | -0.84% | 241,532 |
| Sep 29, 2026 | $87.20 | $87.26 | $84.64 | $85.35 | -1.47% | 219,658 |
| Sep 28, 2026 | $86.33 | $87.33 | $85.72 | $86.62 | +0.19% | 160,734 |
| Sep 25, 2026 | $86.45 | $87.23 | $85.25 | $86.46 | -0.31% | 147,409 |
| Sep 24, 2026 | $85.54 | $87.77 | $85.54 | $86.73 | +1.32% | 118,154 |
| Sep 23, 2026 | $86.77 | $87.54 | $85.55 | $85.60 | -1.23% | 257,199 |
| Sep 22, 2026 | $88.91 | $89.09 | $86.42 | $86.67 | -1.68% | 249,569 |
| Sep 21, 2026 | $86.12 | $88.39 | $86.12 | $88.15 | +2.81% | 170,448 |
| Sep 18, 2026 | $85.49 | $87.00 | $85.13 | $85.74 | -0.19% | 757,775 |
| Sep 17, 2026 | $87.18 | $87.23 | $85.69 | $85.90 | -1.47% | 116,421 |
| Sep 16, 2026 | $87.25 | $88.34 | $86.61 | $87.18 | +0.26% | 90,627 |
| Sep 15, 2026 | $87.53 | $87.53 | $86.39 | $86.95 | -0.67% | 138,910 |
| Sep 14, 2026 | $87.45 | $88.09 | $86.56 | $87.54 | +0.59% | 127,993 |
| Sep 11, 2026 | $87.58 | $88.27 | $86.50 | $87.03 | +0.05% | 97,758 |
| Sep 10, 2026 | $88.14 | $89.38 | $86.56 | $86.99 | -1.87% | 166,840 |
| Sep 9, 2026 | $87.31 | $89.10 | $86.31 | $88.65 | +1.60% | 233,980 |
| Sep 8, 2026 | $88.05 | $89.09 | $86.24 | $87.25 | -1.28% | 323,526 |
| Sep 4, 2026 | $89.63 | $90.53 | $88.24 | $88.38 | -1.47% | 145,569 |
| Sep 3, 2026 | $90.59 | $91.12 | $88.60 | $89.70 | -0.54% | 158,548 |
| Sep 2, 2026 | $89.66 | $91.02 | $89.64 | $90.19 | +0.56% | 143,213 |
| Sep 1, 2026 | $91.30 | $91.76 | $89.63 | $89.69 | -2.57% | 128,675 |
| Aug 31, 2026 | $92.99 | $93.19 | $91.64 | $92.06 | -1.46% | 126,075 |
| Aug 28, 2026 | $94.16 | $94.56 | $92.84 | $93.42 | -0.71% | 84,322 |
| Aug 27, 2026 | $94.57 | $95.12 | $93.23 | $94.09 | -1.33% | 125,255 |
| Aug 26, 2026 | $96.79 | $96.79 | $95.25 | $95.36 | -0.93% | 78,517 |
| Aug 25, 2026 | $97.75 | $97.87 | $95.57 | $96.26 | -1.96% | 106,309 |
| Aug 24, 2026 | $96.60 | $98.79 | $96.59 | $98.18 | +1.72% | 144,784 |
| Aug 21, 2026 | $96.07 | $96.71 | $95.52 | $96.52 | +0.96% | 46,974 |
| Aug 20, 2026 | $95.79 | $96.44 | $94.40 | $95.60 | -0.42% | 87,867 |
| Aug 19, 2026 | $93.99 | $96.16 | $93.45 | $96.00 | +2.99% | 107,258 |
| Aug 18, 2026 | $93.86 | $94.37 | $93.13 | $93.22 | -0.26% | 79,060 |
| Aug 17, 2026 | $95.31 | $95.31 | $92.84 | $93.46 | -1.94% | 149,501 |
| Aug 14, 2026 | $95.87 | $96.50 | $94.88 | $95.31 | +0.64% | 149,785 |
| Aug 13, 2026 | $95.00 | $96.06 | $94.34 | $94.70 | +0.05% | 131,861 |
| Aug 12, 2026 | $93.20 | $95.82 | $92.03 | $94.65 | +1.30% | 154,983 |
| Aug 11, 2026 | $93.61 | $94.34 | $92.14 | $93.44 | -0.47% | 104,025 |
| Aug 10, 2026 | $93.01 | $94.25 | $92.95 | $93.88 | -0.09% | 130,574 |
| Aug 7, 2026 | $91.69 | $94.55 | $90.81 | $93.96 | +2.96% | 147,269 |
| Aug 6, 2026 | $86.24 | $91.77 | $86.24 | $91.26 | +3.34% | 194,012 |
| Aug 5, 2026 | $89.23 | $89.29 | $87.55 | $88.31 | -0.24% | 141,233 |
| Aug 4, 2026 | $89.71 | $89.71 | $88.45 | $88.52 | -0.77% | 151,917 |
| Aug 3, 2026 | $90.59 | $90.96 | $88.45 | $89.21 | -0.67% | 288,996 |
| Jul 31, 2026 | $91.83 | $92.15 | $88.96 | $89.81 | -2.37% | 151,834 |
| Jul 30, 2026 | $93.50 | $93.50 | $90.37 | $91.99 | -1.61% | 151,264 |
| Jul 29, 2026 | $93.12 | $94.98 | $92.68 | $93.50 | +0.65% | 183,562 |
| Jul 28, 2026 | $91.07 | $93.41 | $90.91 | $92.90 | +2.94% | 115,857 |
| Jul 27, 2026 | $90.07 | $90.67 | $89.75 | $90.25 | +1.32% | 183,454 |
| Jul 24, 2026 | $89.03 | $89.35 | $87.27 | $89.08 | +0.41% | 119,649 |
| Jul 23, 2026 | $89.35 | $89.35 | $87.87 | $88.71 | -0.63% | 105,303 |
| Jul 22, 2026 | $90.62 | $90.73 | $89.18 | $89.27 | -0.94% | 111,018 |
| Jul 21, 2026 | $90.43 | $91.06 | $89.16 | $90.12 | -1.15% | 99,350 |
| Jul 20, 2026 | $93.88 | $94.50 | $91.07 | $91.17 | -2.89% | 167,424 |
| Jul 17, 2026 | $91.87 | $94.04 | $91.69 | $93.88 | +1.76% | 177,983 |
| Jul 16, 2026 | $91.75 | $92.42 | $90.91 | $92.26 | +0.82% | 177,970 |
| Jul 15, 2026 | $91.86 | $94.06 | $90.02 | $91.51 | -0.68% | 197,282 |
| Jul 14, 2026 | $91.39 | $93.28 | $91.12 | $92.14 | +0.55% | 143,210 |
| Jul 13, 2026 | $88.44 | $92.98 | $88.44 | $91.64 | +3.91% | 210,142 |
| Jul 10, 2026 | $89.10 | $89.35 | $87.94 | $88.19 | -0.19% | 199,603 |
| Jul 9, 2026 | $88.50 | $89.29 | $87.00 | $88.36 | -0.79% | 253,184 |
| Jul 8, 2026 | $90.77 | $90.77 | $89.01 | $89.06 | -2.50% | 194,855 |
| Jul 7, 2026 | $91.98 | $92.69 | $90.97 | $91.34 | -0.25% | 189,753 |
| Jul 6, 2026 | $91.03 | $92.53 | $90.97 | $91.57 | +0.75% | 152,769 |
| Jul 2, 2026 | $91.67 | $91.67 | $89.57 | $90.89 | +0.50% | 169,689 |
| Jul 1, 2026 | $88.06 | $92.08 | $88.02 | $90.44 | +3.31% | 216,443 |
| Jun 30, 2026 | $85.85 | $87.82 | $84.93 | $87.54 | +1.61% | 135,678 |
| Jun 29, 2026 | $85.62 | $86.34 | $84.14 | $86.15 | +1.50% | 249,553 |
| Jun 26, 2026 | $82.98 | $85.67 | $82.95 | $84.88 | +2.31% | 336,486 |
| Jun 25, 2026 | $82.65 | $85.02 | $81.54 | $82.96 | +0.40% | 133,478 |
| Jun 24, 2026 | $82.21 | $84.03 | $81.90 | $82.63 | +0.33% | 337,797 |
| Jun 23, 2026 | $82.18 | $83.77 | $82.18 | $82.36 | -0.04% | 155,203 |
| Jun 22, 2026 | $83.71 | $84.01 | $82.32 | $82.39 | -2.01% | 141,035 |
| Jun 18, 2026 | $82.86 | $84.61 | $82.86 | $84.08 | +0.83% | 375,316 |
| Jun 17, 2026 | $83.08 | $84.91 | $83.08 | $83.39 | +0.80% | 131,203 |
| Jun 16, 2026 | $83.51 | $84.17 | $81.67 | $82.73 | -0.64% | 176,726 |
| Jun 15, 2026 | $82.82 | $84.85 | $82.26 | $83.26 | +1.55% | 127,793 |
| Jun 12, 2026 | $83.44 | $84.09 | $81.23 | $81.99 | -1.57% | 151,921 |
| Jun 11, 2026 | $81.70 | $83.56 | $81.65 | $83.30 | +1.96% | 79,727 |
| Jun 10, 2026 | $81.64 | $82.86 | $81.34 | $81.70 | +0.64% | 79,785 |
| Jun 9, 2026 | $80.60 | $82.80 | $80.60 | $81.18 | +1.15% | 105,590 |
| Jun 8, 2026 | $81.88 | $81.88 | $79.84 | $80.26 | -0.84% | 136,758 |
| Jun 5, 2026 | $78.92 | $81.43 | $78.92 | $80.94 | +2.25% | 140,936 |
| Jun 4, 2026 | $80.41 | $82.07 | $78.73 | $79.16 | -0.71% | 109,584 |
| Jun 3, 2026 | $82.73 | $82.73 | $78.63 | $79.73 | -3.51% | 187,677 |
| Jun 2, 2026 | $84.14 | $84.14 | $82.28 | $82.63 | -1.84% | 111,069 |
| Jun 1, 2026 | $83.62 | $85.14 | $83.53 | $84.18 | +0.24% | 109,601 |
| May 29, 2026 | $82.93 | $84.79 | $82.93 | $83.98 | +0.45% | 99,740 |
| May 28, 2026 | $82.28 | $83.79 | $81.97 | $83.60 | +0.78% | 75,662 |
| May 27, 2026 | $84.01 | $85.83 | $82.70 | $82.95 | -1.67% | 94,124 |
| May 26, 2026 | $81.93 | $84.79 | $81.72 | $84.36 | +2.99% | 153,979 |
| May 22, 2026 | $81.96 | $82.84 | $81.16 | $81.91 | -0.49% | 157,898 |
| May 21, 2026 | $82.52 | $83.26 | $81.18 | $82.31 | -0.64% | 221,945 |
| May 20, 2026 | $81.85 | $83.21 | $81.31 | $82.84 | +0.78% | 125,988 |
| May 19, 2026 | $82.41 | $82.96 | $81.38 | $82.20 | -0.66% | 235,768 |
| May 18, 2026 | $81.95 | $84.64 | $81.91 | $82.75 | +0.83% | 157,943 |
| May 15, 2026 | $83.35 | $83.49 | $81.98 | $82.07 | -1.44% | 144,637 |
| May 14, 2026 | $84.50 | $84.99 | $83.21 | $83.27 | -0.72% | 114,588 |
| May 13, 2026 | $82.50 | $84.07 | $82.21 | $83.87 | +1.01% | 125,236 |
| May 12, 2026 | $84.88 | $85.61 | $82.91 | $83.03 | -2.40% | 195,018 |
| May 11, 2026 | $85.62 | $86.99 | $84.91 | $85.07 | -1.02% | 215,108 |
| May 8, 2026 | $86.34 | $87.51 | $85.13 | $85.95 | +0.28% | 139,483 |
| May 7, 2026 | $79.68 | $85.99 | $78.22 | $85.71 | +4.95% | 246,164 |
| May 6, 2026 | $80.44 | $82.35 | $80.44 | $81.67 | +1.69% | 151,482 |
| May 5, 2026 | $81.11 | $81.53 | $80.22 | $80.31 | -1.10% | 88,886 |
| May 4, 2026 | $80.91 | $82.38 | $80.59 | $81.20 | -0.11% | 98,348 |
| May 1, 2026 | $79.67 | $83.30 | $79.67 | $81.29 | +2.64% | 167,467 |
| Apr 30, 2026 | $78.38 | $79.30 | $78.16 | $79.20 | +1.05% | 109,225 |
| Apr 29, 2026 | $79.03 | $79.07 | $77.52 | $78.38 | -1.50% | 107,660 |
| Apr 28, 2026 | $80.05 | $80.08 | $79.05 | $79.57 | -0.44% | 120,830 |
| Apr 27, 2026 | $81.25 | $82.39 | $79.78 | $79.92 | -1.81% | 109,754 |
| Apr 24, 2026 | $81.16 | $81.61 | $79.97 | $81.39 | -0.23% | 91,749 |
| Apr 23, 2026 | $81.46 | $81.89 | $79.57 | $81.58 | +0.49% | 103,708 |
| Apr 22, 2026 | $80.64 | $81.28 | $79.22 | $81.18 | -0.01% | 107,764 |
| Apr 21, 2026 | $82.99 | $83.13 | $80.80 | $81.19 | -1.96% | 87,125 |
| Apr 20, 2026 | $83.25 | $83.81 | $82.75 | $82.81 | -0.54% | 105,453 |
| Apr 17, 2026 | $82.54 | $84.21 | $82.54 | $83.26 | +0.99% | 116,044 |
| Apr 16, 2026 | $82.52 | $83.60 | $81.33 | $82.44 | -0.52% | 112,315 |
| Apr 15, 2026 | $83.58 | $84.36 | $82.64 | $82.87 | -0.59% | 101,027 |
| Apr 14, 2026 | $83.15 | $84.04 | $83.15 | $83.36 | -0.05% | 97,962 |
| Apr 13, 2026 | $81.31 | $83.54 | $80.76 | $83.40 | +2.23% | 112,757 |
| Apr 10, 2026 | $81.53 | $82.34 | $81.17 | $81.58 | -0.31% | 103,202 |
| Apr 9, 2026 | $80.84 | $81.99 | $80.81 | $81.83 | +0.44% | 222,107 |
| Apr 8, 2026 | $81.52 | $82.97 | $81.22 | $81.47 | +2.09% | 227,695 |
| Apr 7, 2026 | $79.78 | $80.11 | $78.60 | $79.80 | +0.30% | 142,699 |
| Apr 6, 2026 | $80.44 | $80.97 | $79.49 | $79.56 | -1.41% | 143,269 |
| Apr 2, 2026 | $78.00 | $81.45 | $78.00 | $80.70 | +3.00% | 157,923 |
| Apr 1, 2026 | $79.25 | $80.20 | $78.27 | $78.35 | +0.35% | 190,184 |
| Mar 31, 2026 | $76.58 | $79.09 | $76.45 | $78.08 | +2.56% | 201,185 |
| Mar 30, 2026 | $75.75 | $77.72 | $75.38 | $76.13 | +1.36% | 240,216 |
| Mar 27, 2026 | $76.45 | $76.45 | $73.80 | $75.11 | -1.69% | 239,527 |
| Mar 26, 2026 | $75.74 | $77.01 | $75.59 | $76.40 | +0.46% | 162,282 |
| Mar 25, 2026 | $76.71 | $77.12 | $74.52 | $76.05 | +0.04% | 191,807 |
| Mar 24, 2026 | $75.01 | $76.24 | $74.87 | $76.02 | +0.66% | 125,373 |
| Mar 23, 2026 | $75.47 | $76.86 | $75.07 | $75.52 | +1.36% | 214,132 |
| Mar 20, 2026 | $75.20 | $76.04 | $73.70 | $74.51 | -1.53% | 383,279 |
| Mar 19, 2026 | $77.38 | $77.98 | $75.15 | $75.67 | -2.64% | 167,249 |
| Mar 18, 2026 | $79.33 | $79.91 | $77.65 | $77.72 | -2.52% | 139,060 |
| Mar 17, 2026 | $78.98 | $81.04 | $78.98 | $79.73 | +0.90% | 104,349 |
| Mar 16, 2026 | $76.93 | $79.35 | $76.55 | $79.02 | +3.33% | 190,704 |
| Mar 13, 2026 | $78.18 | $79.99 | $76.09 | $76.47 | -1.33% | 257,034 |
| Mar 12, 2026 | $76.00 | $78.00 | $75.90 | $77.50 | +1.84% | 196,979 |
| Mar 11, 2026 | $77.98 | $78.95 | $75.41 | $76.10 | -2.34% | 165,267 |
| Mar 10, 2026 | $77.92 | $79.49 | $77.75 | $77.92 | +0.45% | 436,354 |
| Mar 9, 2026 | $77.23 | $77.74 | $75.73 | $77.57 | +0.18% | 201,058 |
| Mar 6, 2026 | $77.56 | $78.62 | $75.27 | $77.43 | -0.17% | 141,888 |
| Mar 5, 2026 | $77.95 | $79.85 | $77.18 | $77.56 | -1.42% | 130,785 |
| Mar 4, 2026 | $82.18 | $82.18 | $78.22 | $78.68 | -3.34% | 130,460 |
| Mar 3, 2026 | $83.08 | $83.33 | $79.53 | $81.40 | -3.01% | 138,511 |
| Mar 2, 2026 | $83.71 | $84.63 | $81.42 | $83.93 | -0.52% | 129,464 |
| Feb 27, 2026 | $80.43 | $85.60 | $80.43 | $84.37 | +5.52% | 183,912 |
| Feb 26, 2026 | $81.99 | $83.66 | $78.94 | $79.96 | -2.00% | 281,076 |
| Feb 25, 2026 | $79.53 | $81.59 | $78.43 | $81.59 | +2.78% | 176,713 |
| Feb 24, 2026 | $79.41 | $80.18 | $78.86 | $79.38 | -0.31% | 138,294 |
| Feb 23, 2026 | $81.69 | $81.76 | $79.53 | $79.63 | -2.88% | 189,872 |
| Feb 20, 2026 | $81.94 | $82.55 | $80.87 | $81.99 | +0.19% | 223,361 |
| Feb 19, 2026 | $81.84 | $83.04 | $81.74 | $81.84 | +0.17% | 153,261 |
| Feb 18, 2026 | $79.15 | $82.15 | $79.15 | $81.70 | +2.60% | 118,598 |
| Feb 17, 2026 | $78.45 | $80.26 | $77.94 | $79.63 | +1.66% | 214,175 |
| Feb 13, 2026 | $78.04 | $78.79 | $77.45 | $78.33 | +1.01% | 94,437 |
| Feb 12, 2026 | $77.90 | $78.53 | $76.17 | $77.55 | -0.40% | 114,682 |
| Feb 11, 2026 | $78.08 | $79.31 | $77.25 | $77.86 | -0.97% | 204,584 |
| Feb 10, 2026 | $76.75 | $79.17 | $76.75 | $78.62 | +2.13% | 139,012 |
| Feb 9, 2026 | $77.65 | $78.25 | $76.62 | $76.98 | -1.26% | 270,669 |
| Feb 6, 2026 | $80.26 | $80.35 | $77.17 | $77.96 | -2.23% | 199,710 |
| Feb 5, 2026 | $79.67 | $80.79 | $79.02 | $79.74 | -0.03% | 153,769 |
| Feb 4, 2026 | $76.01 | $81.04 | $76.01 | $79.76 | +1.49% | 144,077 |
| Feb 3, 2026 | $78.59 | $78.78 | $76.33 | $78.59 | -0.48% | 142,541 |
| Feb 2, 2026 | $79.61 | $79.70 | $77.33 | $78.97 | -0.90% | 257,509 |
| Jan 30, 2026 | $80.10 | $80.47 | $78.80 | $79.69 | -0.15% | 122,113 |
| Jan 29, 2026 | $80.50 | $80.50 | $78.58 | $79.81 | -0.71% | 134,351 |
| Jan 28, 2026 | $81.20 | $82.37 | $80.26 | $80.38 | -1.22% | 83,308 |
| Jan 27, 2026 | $82.01 | $82.52 | $80.58 | $81.37 | -0.63% | 112,646 |
| Jan 26, 2026 | $81.19 | $82.69 | $81.19 | $81.89 | +0.87% | 181,143 |
| Jan 23, 2026 | $80.52 | $81.38 | $79.86 | $81.19 | +0.94% | 124,085 |
| Jan 22, 2026 | $82.42 | $82.59 | $80.25 | $80.43 | -2.49% | 142,842 |
| Jan 21, 2026 | $82.52 | $82.74 | $81.03 | $82.48 | +0.65% | 110,845 |
| Jan 20, 2026 | $81.51 | $82.91 | $81.35 | $81.95 | -0.12% | 112,210 |
| Jan 16, 2026 | $81.95 | $82.52 | $80.93 | $82.05 | -0.98% | 196,464 |
| Jan 15, 2026 | $82.47 | $84.07 | $82.47 | $82.86 | +0.74% | 110,316 |
| Jan 14, 2026 | $83.29 | $83.29 | $81.95 | $82.25 | -1.20% | 124,658 |
| Jan 13, 2026 | $82.75 | $83.75 | $81.84 | $83.25 | +0.52% | 140,808 |
| Jan 12, 2026 | $82.51 | $84.72 | $82.38 | $82.82 | +0.51% | 158,516 |
| Jan 9, 2026 | $83.09 | $83.76 | $82.09 | $82.40 | -1.01% | 143,005 |
| Jan 8, 2026 | $84.87 | $85.27 | $83.24 | $83.24 | -1.93% | 214,694 |
| Jan 7, 2026 | $88.30 | $88.33 | $84.47 | $84.88 | -3.86% | 149,060 |
| Jan 6, 2026 | $90.43 | $91.04 | $87.23 | $88.29 | -1.91% | 153,288 |
| Jan 5, 2026 | $89.18 | $90.56 | $88.22 | $90.01 | +1.06% | 146,683 |
| Jan 2, 2026 | $89.39 | $89.67 | $87.80 | $89.07 | -0.35% | 71,275 |
| Dec 31, 2025 | $89.19 | $89.54 | $88.71 | $89.38 | +0.13% | 89,962 |
| Dec 30, 2025 | $88.64 | $89.69 | $88.64 | $89.26 | +0.47% | 71,891 |
| Dec 29, 2025 | $88.42 | $89.51 | $88.42 | $88.84 | +0.36% | 99,530 |
| Dec 26, 2025 | $87.94 | $89.21 | $87.94 | $88.52 | +0.36% | 107,536 |
| Dec 24, 2025 | $88.01 | $88.32 | $87.61 | $88.20 | -0.09% | 42,562 |
| Dec 23, 2025 | $88.64 | $89.13 | $88.08 | $88.28 | -0.25% | 81,237 |
| Dec 22, 2025 | $88.39 | $89.41 | $88.29 | $88.50 | +0.06% | 81,710 |
| Dec 19, 2025 | $87.39 | $88.79 | $87.39 | $88.45 | +1.21% | 191,803 |
| Dec 18, 2025 | $88.42 | $88.42 | $87.13 | $87.39 | -0.78% | 124,272 |
| Dec 17, 2025 | $86.88 | $89.11 | $86.88 | $88.08 | +0.93% | 145,169 |
| Dec 16, 2025 | $86.88 | $87.84 | $86.71 | $87.27 | +0.17% | 194,011 |
| Dec 15, 2025 | $86.33 | $87.93 | $84.97 | $87.12 | +0.82% | 143,080 |
| Dec 12, 2025 | $87.14 | $87.65 | $86.14 | $86.41 | -0.29% | 105,885 |
| Dec 11, 2025 | $85.18 | $87.11 | $84.89 | $86.66 | +1.67% | 216,033 |
| Dec 10, 2025 | $84.98 | $85.60 | $84.16 | $85.24 | +0.13% | 223,399 |
| Dec 9, 2025 | $83.73 | $86.18 | $83.73 | $85.13 | +1.95% | 226,979 |
| Dec 8, 2025 | $84.96 | $85.03 | $83.31 | $83.50 | -1.82% | 222,600 |
| Dec 5, 2025 | $85.51 | $85.82 | $84.73 | $85.05 | -0.82% | 165,211 |
| Dec 4, 2025 | $85.23 | $86.12 | $84.46 | $85.75 | +0.78% | 175,472 |
| Dec 3, 2025 | $85.65 | $86.54 | $84.93 | $85.09 | -0.99% | 168,666 |
| Dec 2, 2025 | $86.94 | $87.00 | $85.61 | $85.94 | -0.97% | 162,330 |
| Dec 1, 2025 | $87.25 | $88.05 | $86.27 | $86.79 | -1.25% | 125,079 |
| Nov 28, 2025 | $86.93 | $88.27 | $86.33 | $87.88 | +0.97% | 56,189 |
| Nov 26, 2025 | $85.96 | $87.71 | $85.96 | $87.04 | +1.66% | 117,167 |
| Nov 25, 2025 | $85.16 | $86.10 | $84.92 | $85.62 | +1.37% | 134,355 |
| Nov 24, 2025 | $84.85 | $85.72 | $84.09 | $84.46 | -0.85% | 162,248 |
| Nov 21, 2025 | $85.55 | $86.19 | $84.84 | $85.18 | -0.84% | 105,079 |
| Nov 20, 2025 | $87.73 | $88.60 | $85.38 | $85.90 | -1.76% | 114,399 |
| Nov 19, 2025 | $88.47 | $89.19 | $87.40 | $87.44 | -1.22% | 76,290 |
| Nov 18, 2025 | $88.69 | $89.70 | $88.00 | $88.52 | -0.71% | 155,123 |
| Nov 17, 2025 | $89.84 | $90.67 | $89.00 | $89.15 | -1.08% | 131,485 |
| Nov 14, 2025 | $90.93 | $91.02 | $89.28 | $90.12 | -1.72% | 102,641 |
| Nov 13, 2025 | $91.76 | $92.68 | $91.31 | $91.70 | -0.89% | 74,602 |
| Nov 12, 2025 | $92.42 | $94.01 | $92.40 | $92.52 | +0.11% | 84,816 |
| Nov 11, 2025 | $92.39 | $92.71 | $91.00 | $92.42 | +0.04% | 53,678 |
| Nov 10, 2025 | $92.19 | $94.52 | $92.19 | $92.38 | +0.14% | 96,985 |
| Nov 7, 2025 | $93.43 | $93.73 | $91.00 | $92.25 | -1.56% | 87,379 |
| Nov 6, 2025 | $92.11 | $95.24 | $91.95 | $93.71 | +1.74% | 98,660 |
| Nov 5, 2025 | $91.17 | $95.87 | $91.17 | $92.11 | +0.74% | 148,817 |
| Nov 4, 2025 | $89.98 | $92.06 | $89.92 | $91.43 | +0.88% | 118,041 |
| Nov 3, 2025 | $90.58 | $91.05 | $89.40 | $90.63 | -0.38% | 99,363 |
| Oct 31, 2025 | $89.89 | $91.27 | $88.56 | $90.98 | +1.21% | 105,266 |
| Oct 30, 2025 | $87.16 | $91.22 | $87.16 | $89.89 | +2.37% | 97,363 |
| Oct 29, 2025 | $86.76 | $93.39 | $86.04 | $87.81 | +0.50% | 333,958 |
| Oct 28, 2025 | $87.60 | $87.78 | $86.69 | $87.37 | -0.29% | 64,220 |
| Oct 27, 2025 | $87.42 | $87.98 | $87.07 | $87.62 | +0.14% | 96,936 |
| Oct 24, 2025 | $89.79 | $90.14 | $87.14 | $87.50 | -2.54% | 170,544 |
| Oct 23, 2025 | $91.53 | $91.53 | $89.59 | $89.78 | -0.67% | 114,797 |
| Oct 22, 2025 | $89.74 | $91.61 | $89.72 | $90.39 | +0.72% | 145,455 |
| Oct 21, 2025 | $90.36 | $91.51 | $89.54 | $89.74 | -0.69% | 143,636 |
| Oct 20, 2025 | $91.80 | $92.15 | $90.16 | $90.36 | – | 112,331 |
Seasonality
FWONA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -0.4% | -2.3% | 2.9% | 2.9% | 3.2% | 2.3% | 2.8% | -2.4% | 0.2% | 3.1% | 0.7% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 7 of 9 |
| 2026 | -10.8% | 5.9% | -7.5% | 1.4% | 6.0% | 4.2% | 2.6% | 2.5% | -8.1% | 0.6% | ||
| 2025 | 4.7% | 1.2% | -8.6% | -1.1% | 9.4% | 7.8% | -5.1% | 0.0% | 5.7% | -4.5% | -3.4% | 1.7% |
| 2024 | 5.4% | 7.3% | -10.4% | 6.0% | 9.9% | -6.1% | 15.2% | -4.5% | 1.3% | 3.8% | 9.0% | 3.9% |
| 2023 | 19.2% | -4.6% | 11.1% | -4.0% | -2.5% | 7.1% | -3.2% | -5.6% | -6.8% | 1.8% | -0.4% | 1.1% |
| 2022 | -7.7% | 2.5% | 12.4% | -9.0% | -0.7% | 1.7% | 6.9% | -6.2% | -9.7% | -1.0% | 5.7% | -2.8% |
| 2021 | -4.6% | 7.0% | -1.4% | 8.4% | -3.3% | 6.5% | -2.7% | 10.2% | 3.0% | 10.8% | 10.5% | 3.0% |
| 2020 | 1.8% | -15.8% | -31.1% | 17.2% | 11.8% | -13.7% | 13.4% | 9.3% | -7.4% | -0.6% | 13.6% | 0.4% |
| 2019 | 3.0% | 0.5% | 10.7% | 10.9% | -3.5% | -1.5% | 4.5% | 5.6% | 0.0% | 2.1% | 6.5% | 1.6% |
| 2018 | 9.0% | -11.5% | -7.2% | -4.0% | 7.7% | 16.7% | -5.1% | 4.4% | 1.7% | -10.9% | -9.1% | 3.1% |
| 2017 | -7.6% | 3.9% | 8.6% | 3.7% | -5.9% | 9.8% | -3.7% | 12.4% | -3.8% | -0.2% | -4.4% | -5.9% |