Liberty Media Corp (FWONK) stock
FWONKNasdaqTelevision Broadcasting StationsFiscal year ends December 31Also trades as FWONA, FWONB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 6/30182% above fair value
$92.47−0.14 (-0.15%)
Close on Oct 30, 2026Market cap $24.97BP/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
$92.47
-0.15% on the day
52-week range
$80.15 – $107.31
-13.8% from the high
Change over 52 weeks
-6.1%
From $98.51 on Oct 30, 2025
Average volume
2.16M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $92.97 | $93.19 | $91.53 | $92.47 | -0.15% | 1,472,214 |
| Oct 29, 2026 | $91.00 | $92.75 | $90.04 | $92.61 | +1.93% | 2,342,428 |
| Oct 28, 2026 | $88.38 | $90.94 | $87.63 | $90.86 | +2.35% | 2,899,710 |
| Oct 27, 2026 | $88.49 | $89.32 | $87.94 | $88.77 | -0.40% | 2,357,940 |
| Oct 26, 2026 | $89.40 | $89.93 | $88.84 | $89.13 | -0.16% | 2,824,349 |
| Oct 23, 2026 | $90.56 | $91.25 | $89.06 | $89.27 | -2.06% | 2,069,460 |
| Oct 22, 2026 | $91.05 | $92.11 | $90.50 | $91.15 | -0.13% | 2,599,199 |
| Oct 21, 2026 | $92.16 | $93.37 | $90.82 | $91.27 | -1.31% | 1,570,072 |
| Oct 20, 2026 | $90.37 | $93.26 | $89.97 | $92.48 | +2.84% | 3,200,139 |
| Oct 19, 2026 | $91.06 | $91.89 | $89.84 | $89.93 | -0.97% | 1,971,969 |
| Oct 16, 2026 | $91.25 | $91.73 | $89.73 | $90.81 | 0.00% | 1,878,190 |
| Oct 15, 2026 | $91.96 | $92.12 | $90.36 | $90.81 | -0.10% | 1,616,695 |
| Oct 14, 2026 | $92.89 | $93.16 | $90.16 | $90.90 | -2.28% | 2,257,905 |
| Oct 13, 2026 | $94.12 | $95.09 | $92.20 | $93.02 | -0.84% | 3,394,599 |
| Oct 12, 2026 | $93.85 | $94.44 | $92.30 | $93.81 | -0.24% | 2,391,339 |
| Oct 9, 2026 | $95.72 | $96.44 | $93.62 | $94.04 | -1.08% | 2,292,015 |
| Oct 8, 2026 | $95.51 | $95.68 | $94.11 | $95.07 | -0.47% | 3,003,863 |
| Oct 7, 2026 | $95.54 | $96.14 | $94.29 | $95.52 | -0.02% | 2,084,722 |
| Oct 6, 2026 | $95.60 | $96.53 | $94.77 | $95.54 | +0.57% | 1,828,343 |
| Oct 5, 2026 | $92.31 | $96.74 | $91.45 | $95.00 | +4.17% | 3,600,785 |
| Oct 2, 2026 | $92.33 | $92.58 | $89.43 | $91.20 | -0.44% | 2,490,155 |
| Oct 1, 2026 | $92.74 | $92.74 | $89.91 | $91.60 | -0.87% | 3,112,431 |
| Sep 30, 2026 | $93.30 | $93.71 | $92.28 | $92.40 | -0.73% | 1,750,568 |
| Sep 29, 2026 | $94.86 | $95.06 | $92.23 | $93.08 | -1.88% | 2,092,565 |
| Sep 28, 2026 | $94.25 | $95.15 | $93.44 | $94.86 | +0.26% | 1,109,860 |
| Sep 25, 2026 | $95.08 | $95.57 | $93.05 | $94.61 | -0.49% | 2,068,327 |
| Sep 24, 2026 | $93.74 | $95.96 | $93.33 | $95.08 | +1.96% | 2,503,290 |
| Sep 23, 2026 | $94.52 | $95.40 | $93.17 | $93.25 | -1.45% | 4,317,033 |
| Sep 22, 2026 | $96.80 | $97.64 | $94.53 | $94.62 | -1.88% | 4,226,962 |
| Sep 21, 2026 | $96.54 | $97.27 | $94.59 | $96.43 | +2.00% | 2,246,577 |
| Sep 18, 2026 | $94.52 | $95.32 | $93.35 | $94.54 | +0.39% | 3,670,678 |
| Sep 17, 2026 | $95.85 | $95.86 | $93.93 | $94.17 | -1.25% | 1,563,300 |
| Sep 16, 2026 | $94.87 | $96.67 | $94.34 | $95.36 | +0.38% | 2,096,607 |
| Sep 15, 2026 | $94.76 | $95.46 | $94.01 | $95.00 | -0.42% | 1,882,698 |
| Sep 14, 2026 | $96.59 | $96.93 | $94.70 | $95.40 | -0.20% | 1,995,613 |
| Sep 11, 2026 | $95.89 | $97.57 | $95.00 | $95.59 | +0.16% | 1,766,862 |
| Sep 10, 2026 | $98.62 | $98.62 | $94.96 | $95.44 | -1.40% | 2,522,364 |
| Sep 9, 2026 | $95.56 | $97.43 | $95.09 | $96.80 | +1.95% | 2,192,909 |
| Sep 8, 2026 | $95.88 | $96.79 | $94.68 | $94.95 | -0.58% | 1,578,691 |
| Sep 4, 2026 | $96.13 | $98.90 | $95.34 | $95.50 | -1.49% | 1,740,851 |
| Sep 3, 2026 | $97.21 | $98.50 | $96.10 | $96.94 | -0.47% | 1,647,957 |
| Sep 2, 2026 | $96.85 | $98.48 | $96.85 | $97.40 | +0.46% | 1,820,916 |
| Sep 1, 2026 | $99.15 | $100.03 | $96.93 | $96.95 | -3.00% | 2,353,894 |
| Aug 31, 2026 | $101.02 | $101.77 | $99.49 | $99.95 | -1.82% | 2,159,690 |
| Aug 28, 2026 | $102.63 | $102.81 | $101.19 | $101.80 | -0.28% | 933,121 |
| Aug 27, 2026 | $103.36 | $103.56 | $101.60 | $102.09 | -1.21% | 1,497,584 |
| Aug 26, 2026 | $103.97 | $104.73 | $103.21 | $103.34 | -1.11% | 1,667,649 |
| Aug 25, 2026 | $105.91 | $106.40 | $103.93 | $104.50 | -2.03% | 1,674,100 |
| Aug 24, 2026 | $105.64 | $107.31 | $105.14 | $106.66 | +1.64% | 2,034,122 |
| Aug 21, 2026 | $104.15 | $105.22 | $104.00 | $104.94 | +0.75% | 924,095 |
| Aug 20, 2026 | $105.01 | $105.12 | $102.73 | $104.16 | -0.65% | 1,971,259 |
| Aug 19, 2026 | $101.48 | $104.89 | $101.48 | $104.84 | +2.76% | 1,496,704 |
| Aug 18, 2026 | $102.55 | $103.13 | $101.84 | $102.02 | +0.04% | 1,136,219 |
| Aug 17, 2026 | $102.85 | $103.99 | $101.21 | $101.98 | -1.85% | 1,395,344 |
| Aug 14, 2026 | $103.75 | $105.05 | $103.00 | $103.90 | +0.20% | 2,015,525 |
| Aug 13, 2026 | $103.99 | $104.99 | $103.23 | $103.69 | +0.08% | 1,223,172 |
| Aug 12, 2026 | $102.38 | $104.71 | $101.76 | $103.61 | +1.20% | 2,256,469 |
| Aug 11, 2026 | $102.49 | $102.95 | $100.57 | $102.38 | -0.34% | 3,991,760 |
| Aug 10, 2026 | $100.00 | $103.29 | $99.60 | $102.73 | -0.12% | 2,533,216 |
| Aug 7, 2026 | $100.99 | $103.35 | $100.45 | $102.85 | +3.17% | 2,170,094 |
| Aug 6, 2026 | $96.63 | $99.98 | $96.52 | $99.69 | +3.79% | 3,030,586 |
| Aug 5, 2026 | $97.17 | $97.17 | $94.91 | $96.05 | -0.39% | 2,085,857 |
| Aug 4, 2026 | $97.66 | $97.80 | $96.27 | $96.43 | -1.34% | 2,573,336 |
| Aug 3, 2026 | $98.54 | $99.38 | $96.19 | $97.74 | -0.40% | 2,188,118 |
| Jul 31, 2026 | $100.15 | $100.48 | $97.38 | $98.13 | -1.87% | 1,702,918 |
| Jul 30, 2026 | $101.04 | $101.28 | $98.46 | $100.00 | -1.85% | 2,240,260 |
| Jul 29, 2026 | $101.68 | $103.91 | $100.63 | $101.89 | +0.68% | 3,139,912 |
| Jul 28, 2026 | $98.79 | $101.75 | $98.40 | $101.20 | +2.92% | 1,500,469 |
| Jul 27, 2026 | $97.73 | $98.87 | $96.99 | $98.33 | +1.32% | 1,336,438 |
| Jul 24, 2026 | $96.63 | $97.20 | $94.68 | $97.05 | +0.59% | 1,718,064 |
| Jul 23, 2026 | $96.54 | $96.99 | $95.19 | $96.48 | -0.50% | 1,208,668 |
| Jul 22, 2026 | $97.73 | $98.80 | $96.65 | $96.96 | -0.98% | 1,150,276 |
| Jul 21, 2026 | $98.52 | $99.00 | $96.98 | $97.92 | -1.30% | 1,030,944 |
| Jul 20, 2026 | $101.94 | $103.22 | $99.16 | $99.20 | -2.94% | 1,989,069 |
| Jul 17, 2026 | $99.07 | $102.30 | $98.66 | $102.20 | +2.47% | 2,777,286 |
| Jul 16, 2026 | $100.57 | $101.17 | $98.78 | $99.74 | -0.26% | 1,852,860 |
| Jul 15, 2026 | $100.97 | $102.74 | $98.05 | $100.00 | -0.86% | 2,893,703 |
| Jul 14, 2026 | $99.13 | $101.84 | $97.89 | $100.87 | +1.23% | 1,603,772 |
| Jul 13, 2026 | $96.00 | $101.66 | $95.99 | $99.64 | +3.65% | 2,820,803 |
| Jul 10, 2026 | $95.94 | $96.67 | $95.15 | $96.13 | +0.23% | 1,483,710 |
| Jul 9, 2026 | $95.95 | $96.86 | $94.33 | $95.91 | -0.60% | 1,999,184 |
| Jul 8, 2026 | $98.58 | $98.58 | $96.26 | $96.49 | -2.37% | 1,604,776 |
| Jul 7, 2026 | $99.23 | $100.11 | $98.66 | $98.83 | -0.14% | 1,644,467 |
| Jul 6, 2026 | $98.50 | $100.27 | $98.07 | $98.97 | +0.48% | 2,260,130 |
| Jul 2, 2026 | $98.28 | $98.88 | $97.18 | $98.50 | +0.12% | 1,434,166 |
| Jul 1, 2026 | $94.77 | $99.53 | $94.77 | $98.38 | +3.41% | 2,935,777 |
| Jun 30, 2026 | $93.46 | $95.48 | $92.19 | $95.14 | +1.78% | 2,758,913 |
| Jun 29, 2026 | $92.89 | $93.64 | $91.62 | $93.48 | +1.42% | 2,177,750 |
| Jun 26, 2026 | $90.93 | $92.74 | $90.39 | $92.17 | +1.90% | 3,226,393 |
| Jun 25, 2026 | $90.45 | $92.51 | $90.16 | $90.45 | +0.47% | 2,338,742 |
| Jun 24, 2026 | $89.79 | $91.36 | $89.25 | $90.03 | +0.94% | 5,107,272 |
| Jun 23, 2026 | $89.03 | $90.43 | $88.87 | $89.19 | -0.18% | 1,843,864 |
| Jun 22, 2026 | $90.62 | $91.09 | $89.00 | $89.35 | -1.55% | 1,913,002 |
| Jun 18, 2026 | $91.09 | $91.54 | $89.95 | $90.76 | +0.45% | 1,828,524 |
| Jun 17, 2026 | $89.77 | $91.77 | $89.70 | $90.35 | +0.80% | 1,891,083 |
| Jun 16, 2026 | $90.40 | $90.50 | $88.00 | $89.63 | -0.46% | 2,356,917 |
| Jun 15, 2026 | $89.62 | $91.73 | $89.17 | $90.04 | +1.25% | 2,306,527 |
| Jun 12, 2026 | $91.03 | $91.23 | $87.87 | $88.93 | -1.65% | 1,592,212 |
| Jun 11, 2026 | $88.53 | $90.56 | $87.50 | $90.42 | +2.04% | 1,525,974 |
| Jun 10, 2026 | $88.59 | $89.36 | $87.50 | $88.61 | +0.72% | 1,448,860 |
| Jun 9, 2026 | $87.21 | $89.32 | $86.92 | $87.98 | +1.27% | 1,617,854 |
| Jun 8, 2026 | $88.01 | $88.30 | $86.51 | $86.87 | -0.92% | 1,217,971 |
| Jun 5, 2026 | $85.13 | $88.20 | $85.13 | $87.68 | +1.99% | 2,123,911 |
| Jun 4, 2026 | $87.69 | $89.47 | $85.56 | $85.97 | -1.05% | 1,762,717 |
| Jun 3, 2026 | $89.12 | $89.12 | $85.41 | $86.88 | -2.73% | 1,818,522 |
| Jun 2, 2026 | $90.90 | $91.19 | $88.99 | $89.32 | -1.93% | 1,302,208 |
| Jun 1, 2026 | $91.27 | $91.60 | $89.77 | $91.08 | +0.32% | 1,118,514 |
| May 29, 2026 | $90.71 | $92.02 | $89.73 | $90.79 | -0.30% | 2,871,637 |
| May 28, 2026 | $89.56 | $91.22 | $89.16 | $91.06 | +0.81% | 1,585,715 |
| May 27, 2026 | $91.59 | $92.73 | $90.02 | $90.33 | -1.18% | 1,373,523 |
| May 26, 2026 | $88.56 | $91.66 | $88.28 | $91.41 | +3.22% | 2,069,440 |
| May 22, 2026 | $89.20 | $89.72 | $87.66 | $88.56 | -0.72% | 1,594,630 |
| May 21, 2026 | $90.13 | $90.63 | $88.61 | $89.20 | -1.37% | 2,049,359 |
| May 20, 2026 | $89.15 | $91.03 | $89.01 | $90.44 | +0.51% | 2,436,706 |
| May 19, 2026 | $90.99 | $91.17 | $88.92 | $89.98 | -1.11% | 1,664,721 |
| May 18, 2026 | $89.32 | $92.40 | $89.32 | $90.99 | +1.62% | 1,347,522 |
| May 15, 2026 | $91.03 | $91.57 | $89.42 | $89.54 | -1.79% | 1,797,703 |
| May 14, 2026 | $91.69 | $92.87 | $91.06 | $91.17 | -0.75% | 1,699,197 |
| May 13, 2026 | $90.10 | $92.65 | $87.95 | $91.86 | +1.29% | 2,772,895 |
| May 12, 2026 | $92.64 | $92.82 | $90.62 | $90.69 | -2.23% | 3,127,038 |
| May 11, 2026 | $93.94 | $95.59 | $92.21 | $92.76 | -1.79% | 2,537,473 |
| May 8, 2026 | $93.80 | $96.02 | $93.50 | $94.45 | +1.04% | 2,735,690 |
| May 7, 2026 | $89.00 | $93.75 | $87.91 | $93.48 | +5.44% | 2,565,914 |
| May 6, 2026 | $87.81 | $89.83 | $87.56 | $88.66 | +1.44% | 1,766,685 |
| May 5, 2026 | $88.08 | $88.90 | $87.13 | $87.40 | -0.87% | 1,131,247 |
| May 4, 2026 | $88.54 | $90.06 | $87.66 | $88.17 | +0.26% | 1,841,870 |
| May 1, 2026 | $88.15 | $90.03 | $87.04 | $87.94 | +2.32% | 2,286,023 |
| Apr 30, 2026 | $85.16 | $85.99 | $84.60 | $85.95 | +1.01% | 3,050,581 |
| Apr 29, 2026 | $85.49 | $85.97 | $84.26 | $85.09 | -1.10% | 1,433,315 |
| Apr 28, 2026 | $87.07 | $87.89 | $85.98 | $86.04 | -0.77% | 2,408,391 |
| Apr 27, 2026 | $88.26 | $89.65 | $86.67 | $86.71 | -2.13% | 1,767,816 |
| Apr 24, 2026 | $88.57 | $88.97 | $87.06 | $88.60 | -0.08% | 4,195,092 |
| Apr 23, 2026 | $87.84 | $89.43 | $87.24 | $88.67 | +0.91% | 1,314,785 |
| Apr 22, 2026 | $88.39 | $88.80 | $85.81 | $87.87 | 0.00% | 2,647,684 |
| Apr 21, 2026 | $89.74 | $90.37 | $87.49 | $87.87 | -2.25% | 1,564,429 |
| Apr 20, 2026 | $90.14 | $91.39 | $89.63 | $89.89 | -0.65% | 1,894,608 |
| Apr 17, 2026 | $90.04 | $92.31 | $90.04 | $90.48 | +0.60% | 1,115,617 |
| Apr 16, 2026 | $90.66 | $91.52 | $88.74 | $89.94 | -0.59% | 1,749,494 |
| Apr 15, 2026 | $91.20 | $91.99 | $90.23 | $90.47 | -0.33% | 1,459,858 |
| Apr 14, 2026 | $90.41 | $91.56 | $90.24 | $90.77 | +0.10% | 1,163,124 |
| Apr 13, 2026 | $88.24 | $91.16 | $88.24 | $90.68 | +2.15% | 1,511,855 |
| Apr 10, 2026 | $88.64 | $89.50 | $88.46 | $88.77 | +0.15% | 2,233,856 |
| Apr 9, 2026 | $87.78 | $88.92 | $86.76 | $88.64 | +0.54% | 2,069,559 |
| Apr 8, 2026 | $88.48 | $89.71 | $87.98 | $88.16 | +1.92% | 3,443,154 |
| Apr 7, 2026 | $85.90 | $86.81 | $85.02 | $86.50 | +0.35% | 1,367,622 |
| Apr 6, 2026 | $87.82 | $87.94 | $86.16 | $86.20 | -1.89% | 1,196,742 |
| Apr 2, 2026 | $85.30 | $88.46 | $85.16 | $87.86 | +2.93% | 1,141,635 |
| Apr 1, 2026 | $87.01 | $88.80 | $85.16 | $85.36 | +0.40% | 2,310,071 |
| Mar 31, 2026 | $83.72 | $86.15 | $83.04 | $85.02 | +2.72% | 2,274,371 |
| Mar 30, 2026 | $81.63 | $84.30 | $80.37 | $82.77 | +1.40% | 1,419,848 |
| Mar 27, 2026 | $82.96 | $83.87 | $80.15 | $81.63 | -2.05% | 1,682,896 |
| Mar 26, 2026 | $83.26 | $84.69 | $82.85 | $83.34 | +0.06% | 1,378,514 |
| Mar 25, 2026 | $84.05 | $85.00 | $81.91 | $83.29 | -0.13% | 1,523,925 |
| Mar 24, 2026 | $82.45 | $83.78 | $82.04 | $83.40 | +0.80% | 1,530,409 |
| Mar 23, 2026 | $82.14 | $83.91 | $82.08 | $82.74 | +1.62% | 1,892,924 |
| Mar 20, 2026 | $83.27 | $84.15 | $81.24 | $81.42 | -2.39% | 1,788,215 |
| Mar 19, 2026 | $84.58 | $85.85 | $82.81 | $83.41 | -2.08% | 1,632,171 |
| Mar 18, 2026 | $87.20 | $88.00 | $84.81 | $85.18 | -3.01% | 2,491,549 |
| Mar 17, 2026 | $87.48 | $89.19 | $87.48 | $87.82 | +0.72% | 2,001,324 |
| Mar 16, 2026 | $84.73 | $87.34 | $83.31 | $87.19 | +4.22% | 2,529,473 |
| Mar 13, 2026 | $85.56 | $87.94 | $83.08 | $83.66 | -1.80% | 4,450,366 |
| Mar 12, 2026 | $84.04 | $86.04 | $83.99 | $85.19 | +1.12% | 2,512,965 |
| Mar 11, 2026 | $85.73 | $86.71 | $83.58 | $84.25 | -2.05% | 1,899,331 |
| Mar 10, 2026 | $84.37 | $86.85 | $84.33 | $86.01 | +1.88% | 2,200,769 |
| Mar 9, 2026 | $83.42 | $84.69 | $82.29 | $84.42 | +0.78% | 2,315,045 |
| Mar 6, 2026 | $83.45 | $85.16 | $81.28 | $83.77 | -0.25% | 3,412,635 |
| Mar 5, 2026 | $85.54 | $86.88 | $83.65 | $83.98 | -1.75% | 2,602,591 |
| Mar 4, 2026 | $88.52 | $88.96 | $84.78 | $85.48 | -3.75% | 3,554,806 |
| Mar 3, 2026 | $90.29 | $90.63 | $86.12 | $88.81 | -2.50% | 2,402,564 |
| Mar 2, 2026 | $91.52 | $92.49 | $88.33 | $91.09 | -0.55% | 2,197,049 |
| Feb 27, 2026 | $86.78 | $93.23 | $86.78 | $91.59 | +5.84% | 4,970,920 |
| Feb 26, 2026 | $86.26 | $91.75 | $86.26 | $86.54 | -3.08% | 4,604,776 |
| Feb 25, 2026 | $87.17 | $89.50 | $85.69 | $89.29 | +2.43% | 2,622,692 |
| Feb 24, 2026 | $88.26 | $88.77 | $87.01 | $87.17 | -0.73% | 1,400,529 |
| Feb 23, 2026 | $89.91 | $90.42 | $87.79 | $87.81 | -2.69% | 2,351,924 |
| Feb 20, 2026 | $90.43 | $90.94 | $89.29 | $90.24 | +0.14% | 1,364,246 |
| Feb 19, 2026 | $89.99 | $91.05 | $89.56 | $90.11 | +0.76% | 1,270,222 |
| Feb 18, 2026 | $86.61 | $89.78 | $86.61 | $89.43 | +3.10% | 1,672,290 |
| Feb 17, 2026 | $85.63 | $87.76 | $85.51 | $86.74 | +1.39% | 1,647,561 |
| Feb 13, 2026 | $85.06 | $86.37 | $83.02 | $85.55 | +0.88% | 2,380,531 |
| Feb 12, 2026 | $85.60 | $85.81 | $83.34 | $84.80 | -0.26% | 3,410,693 |
| Feb 11, 2026 | $85.56 | $86.50 | $84.53 | $85.02 | -0.83% | 1,142,114 |
| Feb 10, 2026 | $84.82 | $86.35 | $84.57 | $85.73 | +1.56% | 1,831,162 |
| Feb 9, 2026 | $85.41 | $85.43 | $83.87 | $84.41 | -0.99% | 1,504,597 |
| Feb 6, 2026 | $86.79 | $87.75 | $84.47 | $85.25 | -2.19% | 3,165,072 |
| Feb 5, 2026 | $87.62 | $88.14 | $86.32 | $87.16 | +0.18% | 1,824,406 |
| Feb 4, 2026 | $85.79 | $88.52 | $85.11 | $87.00 | +1.43% | 1,930,637 |
| Feb 3, 2026 | $85.14 | $85.83 | $82.90 | $85.77 | +0.32% | 1,971,222 |
| Feb 2, 2026 | $86.40 | $86.96 | $84.17 | $85.50 | -1.75% | 2,895,525 |
| Jan 30, 2026 | $87.55 | $88.46 | $86.00 | $87.02 | -0.22% | 3,582,025 |
| Jan 29, 2026 | $87.99 | $88.95 | $85.75 | $87.21 | -0.93% | 3,106,841 |
| Jan 28, 2026 | $89.33 | $89.74 | $87.97 | $88.03 | -1.19% | 1,796,524 |
| Jan 27, 2026 | $89.61 | $90.25 | $88.31 | $89.09 | -0.67% | 1,690,007 |
| Jan 26, 2026 | $88.58 | $90.36 | $88.26 | $89.69 | +1.13% | 1,383,868 |
| Jan 23, 2026 | $87.01 | $88.92 | $86.72 | $88.69 | +1.49% | 1,315,356 |
| Jan 22, 2026 | $89.50 | $90.38 | $87.10 | $87.39 | -2.36% | 1,844,511 |
| Jan 21, 2026 | $89.98 | $90.03 | $88.09 | $89.50 | +0.37% | 1,702,568 |
| Jan 20, 2026 | $88.80 | $90.42 | $88.12 | $89.17 | -0.12% | 1,500,827 |
| Jan 16, 2026 | $90.15 | $90.17 | $88.06 | $89.28 | -1.35% | 2,308,495 |
| Jan 15, 2026 | $89.26 | $91.62 | $89.26 | $90.50 | +1.19% | 2,717,438 |
| Jan 14, 2026 | $90.63 | $91.34 | $89.14 | $89.44 | -1.49% | 1,907,078 |
| Jan 13, 2026 | $90.12 | $91.68 | $89.18 | $90.79 | +0.24% | 2,075,268 |
| Jan 12, 2026 | $90.82 | $92.99 | $90.11 | $90.57 | +0.32% | 1,701,476 |
| Jan 9, 2026 | $91.42 | $91.94 | $89.90 | $90.28 | -1.23% | 1,553,130 |
| Jan 8, 2026 | $92.25 | $93.25 | $91.35 | $91.40 | -1.42% | 1,447,447 |
| Jan 7, 2026 | $95.90 | $95.95 | $91.58 | $92.72 | -3.16% | 2,162,866 |
| Jan 6, 2026 | $98.18 | $99.24 | $94.70 | $95.75 | -2.54% | 1,741,610 |
| Jan 5, 2026 | $97.59 | $98.92 | $97.32 | $98.25 | +0.21% | 966,718 |
| Jan 2, 2026 | $97.98 | $99.04 | $96.77 | $98.04 | -0.48% | 842,515 |
| Dec 31, 2025 | $98.21 | $98.91 | $97.63 | $98.51 | +0.31% | 1,055,460 |
| Dec 30, 2025 | $97.84 | $98.77 | $97.65 | $98.21 | +0.38% | 645,363 |
| Dec 29, 2025 | $97.03 | $98.59 | $96.87 | $97.84 | +0.73% | 2,181,767 |
| Dec 26, 2025 | $96.62 | $97.83 | $96.47 | $97.13 | +0.31% | 339,679 |
| Dec 24, 2025 | $96.54 | $97.36 | $96.27 | $96.83 | +0.11% | 187,024 |
| Dec 23, 2025 | $97.61 | $97.97 | $96.52 | $96.72 | -0.63% | 746,701 |
| Dec 22, 2025 | $97.19 | $98.36 | $96.92 | $97.33 | +0.15% | 867,379 |
| Dec 19, 2025 | $96.03 | $97.99 | $95.72 | $97.18 | +1.14% | 1,798,244 |
| Dec 18, 2025 | $97.29 | $98.21 | $95.54 | $96.08 | -0.84% | 1,204,102 |
| Dec 17, 2025 | $95.79 | $97.85 | $95.19 | $96.89 | +1.15% | 2,141,448 |
| Dec 16, 2025 | $94.73 | $96.23 | $94.59 | $95.79 | +1.00% | 1,704,854 |
| Dec 15, 2025 | $93.77 | $95.94 | $92.35 | $94.84 | +1.14% | 1,885,937 |
| Dec 12, 2025 | $94.33 | $94.80 | $93.47 | $93.77 | +0.19% | 999,435 |
| Dec 11, 2025 | $92.60 | $94.26 | $91.46 | $93.59 | +1.40% | 1,667,202 |
| Dec 10, 2025 | $92.69 | $92.97 | $91.37 | $92.30 | -0.22% | 1,661,337 |
| Dec 9, 2025 | $90.74 | $93.37 | $90.58 | $92.50 | +2.14% | 1,604,257 |
| Dec 8, 2025 | $92.02 | $92.25 | $90.27 | $90.56 | -1.78% | 2,182,936 |
| Dec 5, 2025 | $93.18 | $93.56 | $92.03 | $92.20 | -1.15% | 1,409,944 |
| Dec 4, 2025 | $92.60 | $93.40 | $91.65 | $93.27 | +1.06% | 1,897,151 |
| Dec 3, 2025 | $92.87 | $94.51 | $92.21 | $92.29 | -1.16% | 1,323,667 |
| Dec 2, 2025 | $95.46 | $96.62 | $93.25 | $93.37 | -1.51% | 1,191,338 |
| Dec 1, 2025 | $95.38 | $96.52 | $94.33 | $94.80 | -1.23% | 1,580,095 |
| Nov 28, 2025 | $96.26 | $96.55 | $94.67 | $95.98 | +0.36% | 658,169 |
| Nov 26, 2025 | $94.80 | $96.14 | $94.46 | $95.64 | +1.58% | 1,330,163 |
| Nov 25, 2025 | $93.59 | $94.96 | $93.36 | $94.15 | +1.17% | 1,594,119 |
| Nov 24, 2025 | $93.12 | $94.62 | $92.56 | $93.06 | -0.49% | 2,555,948 |
| Nov 21, 2025 | $94.05 | $94.85 | $92.96 | $93.52 | -0.20% | 1,453,197 |
| Nov 20, 2025 | $96.95 | $97.10 | $93.47 | $93.71 | -2.37% | 2,493,130 |
| Nov 19, 2025 | $97.19 | $97.78 | $95.85 | $95.98 | -0.78% | 972,117 |
| Nov 18, 2025 | $97.57 | $99.12 | $96.15 | $96.73 | -1.02% | 951,377 |
| Nov 17, 2025 | $98.54 | $99.13 | $97.50 | $97.73 | -1.09% | 1,858,627 |
| Nov 14, 2025 | $100.60 | $100.72 | $97.85 | $98.81 | -1.91% | 1,487,948 |
| Nov 13, 2025 | $101.04 | $102.51 | $100.42 | $100.73 | -0.87% | 885,177 |
| Nov 12, 2025 | $102.01 | $104.04 | $101.46 | $101.61 | -0.38% | 1,552,503 |
| Nov 11, 2025 | $102.09 | $102.41 | $100.00 | $102.00 | +0.14% | 1,166,827 |
| Nov 10, 2025 | $102.38 | $104.65 | $101.59 | $101.86 | -0.14% | 1,711,351 |
| Nov 7, 2025 | $102.95 | $103.38 | $100.22 | $102.00 | -1.18% | 1,899,612 |
| Nov 6, 2025 | $100.95 | $105.04 | $100.63 | $103.22 | +1.78% | 2,883,847 |
| Nov 5, 2025 | $99.31 | $105.41 | $99.31 | $101.41 | +0.66% | 2,137,959 |
| Nov 4, 2025 | $98.77 | $101.21 | $97.67 | $100.75 | +1.08% | 1,439,238 |
| Nov 3, 2025 | $99.47 | $99.82 | $97.86 | $99.67 | -0.18% | 1,375,358 |
| Oct 31, 2025 | $97.50 | $100.26 | $96.52 | $99.85 | +1.36% | 2,090,630 |
| Oct 30, 2025 | $95.59 | $99.85 | $95.11 | $98.51 | +2.65% | 1,388,750 |
| Oct 29, 2025 | $94.98 | $102.43 | $93.41 | $95.97 | +0.96% | 3,508,046 |
| Oct 28, 2025 | $94.63 | $95.43 | $93.51 | $95.06 | +0.23% | 1,080,790 |
| Oct 27, 2025 | $95.67 | $95.67 | $94.36 | $94.84 | +0.20% | 1,333,149 |
| Oct 24, 2025 | $97.41 | $97.74 | $94.31 | $94.65 | -2.44% | 1,677,209 |
| Oct 23, 2025 | $97.53 | $98.35 | $96.76 | $97.02 | -0.78% | 1,482,619 |
| Oct 22, 2025 | $97.35 | $99.50 | $97.02 | $97.78 | +0.66% | 1,095,163 |
| Oct 21, 2025 | $98.25 | $99.80 | $96.91 | $97.14 | -0.90% | 1,198,381 |
| Oct 20, 2025 | $99.32 | $100.20 | $97.83 | $98.02 | – | 1,059,870 |
Seasonality
FWONK 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% | -0.3% | -1.3% | 2.8% | 1.9% | 4.6% | 2.4% | 2.7% | -2.9% | 0.1% | 3.0% | 1.0% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -11.7% | 5.3% | -7.2% | 1.1% | 5.6% | 4.8% | 3.1% | 1.9% | -7.6% | 0.1% | ||
| 2025 | 3.3% | 0.8% | -6.7% | -1.5% | 8.9% | 8.3% | -4.0% | -0.4% | 4.6% | -4.4% | -3.9% | 2.6% |
| 2024 | 6.5% | 8.2% | -9.8% | 6.7% | 6.0% | -3.1% | 12.6% | -3.5% | -0.8% | 3.1% | 10.7% | 4.9% |
| 2023 | 18.4% | -4.1% | 10.3% | -3.5% | -2.5% | 6.9% | -0.2% | -5.2% | -9.4% | 3.8% | -1.6% | -0.8% |
| 2022 | -4.8% | 0.8% | 15.0% | -10.8% | -0.1% | 1.9% | 6.8% | -6.0% | -8.1% | -1.3% | 5.6% | -1.9% |
| 2021 | -5.6% | 9.1% | -1.4% | 8.4% | -4.9% | 8.0% | -2.7% | 7.7% | 1.7% | 8.5% | 9.2% | 3.8% |
| 2020 | 1.8% | -16.5% | -30.3% | 18.2% | 7.6% | -8.5% | 11.8% | 10.0% | -7.0% | -0.4% | 15.6% | 2.0% |
| 2019 | 2.2% | -0.8% | 12.6% | 10.7% | -3.8% | 0.2% | 5.3% | 6.0% | -0.4% | 2.2% | 6.1% | 1.9% |
| 2018 | 10.3% | -12.6% | -6.3% | -4.3% | 7.0% | 17.6% | -5.1% | 4.9% | 0.6% | -11.1% | -9.9% | 3.0% |
| 2017 | -8.3% | 6.8% | 11.2% | 2.5% | -4.9% | 10.0% | -4.0% | 11.7% | -3.1% | 0.1% | -4.6% | -6.2% |