Skip to main content
Formula One Group (FWONA)
NASDAQ: FWONA · Real-Time Price · USD
80.57
-0.65 (-0.80%)
Dec 3, 2024, 12:18 PM EST - Market open

Formula One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202481.0081.4680.2381.2281.220.40%109,472
Nov 29, 202481.2582.2380.8580.9080.90-0.23%86,574
Nov 27, 202481.0881.5980.4881.0981.090.72%477,613
Nov 26, 202480.5581.2280.0780.5180.51-0.28%82,929
Nov 25, 202477.3580.8877.3580.7480.744.25%125,112
Nov 22, 202478.2978.2977.3377.4577.45-0.90%52,209
Nov 21, 202477.0478.9376.8078.1578.151.49%71,006
Nov 20, 202474.2477.0074.1277.0077.003.62%172,553
Nov 19, 202473.3274.4772.9774.3174.310.92%71,394
Nov 18, 202474.4474.6973.5573.6373.63-0.94%83,324
Nov 15, 202476.7677.4974.2574.3374.33-3.77%111,144
Nov 14, 202478.9379.3376.3477.2477.24-1.52%178,427
Nov 13, 202474.7078.7374.4978.4378.434.60%238,187
Nov 12, 202475.3775.3774.0974.9874.98-0.44%180,007
Nov 11, 202475.2375.9475.0075.3175.310.41%116,706
Nov 8, 202473.9975.0473.4575.0075.001.37%98,724
Nov 7, 202478.2779.6773.9473.9973.99-3.58%100,866
Nov 6, 202476.1977.9976.1976.7476.742.09%92,301
Nov 5, 202473.9575.4773.9575.1775.171.54%31,031
Nov 4, 202474.7074.7974.0274.0374.03-1.00%30,265
Nov 1, 202474.4375.6374.1874.7874.780.73%66,824
Oct 31, 202474.6675.6874.2474.2474.24-0.63%51,088
Oct 30, 202475.3776.2574.5374.7174.71-0.59%103,066
Oct 29, 202474.2775.5974.2775.1575.150.94%91,026
Oct 28, 202474.0474.9273.6274.4574.451.32%81,345
Oct 25, 202474.3774.3973.2573.4873.48-57,890
Oct 24, 202472.9373.9572.3073.4873.480.67%77,092
Oct 23, 202473.9673.9872.9472.9972.99-1.31%55,786
Oct 22, 202472.7474.3272.7473.9673.961.09%103,421
Oct 21, 202474.3874.3873.1673.1673.16-1.56%72,257
Oct 18, 202474.7374.8874.0574.3274.320.08%63,266
Oct 17, 202474.2574.3173.3674.2674.260.23%74,904
Oct 16, 202473.8074.2473.6774.0974.090.27%102,648
Oct 15, 202472.9374.2172.9373.8973.891.39%106,125
Oct 14, 202472.7773.2372.6172.8872.880.52%48,136
Oct 11, 202471.1272.9171.0972.5072.501.91%65,954
Oct 10, 202470.5971.6270.5571.1471.140.72%51,554
Oct 9, 202469.0170.7068.9370.6370.632.10%66,250
Oct 8, 202468.7769.3068.5369.1869.180.77%54,972
Oct 7, 202471.0771.0768.5468.6568.65-3.35%54,522
Oct 4, 202470.6371.1069.6471.0371.030.89%75,309
Oct 3, 202470.7471.3170.3870.4070.40-0.65%121,603
Oct 2, 202470.1671.3570.0170.8670.860.70%143,656
Oct 1, 202471.6772.0670.2370.3770.37-1.62%138,262
Sep 30, 202472.1972.5471.1471.5371.53-1.05%129,163
Sep 27, 202472.2372.9871.9772.2972.290.53%124,837
Sep 26, 202471.2772.1371.2771.9171.911.35%127,697
Sep 25, 202471.4871.6470.7970.9570.95-0.87%171,171
Sep 24, 202470.7471.6670.5671.5771.570.82%225,210
Sep 23, 202471.8272.7270.9670.9970.99-0.81%148,122
Sep 20, 202472.2973.2971.2571.5771.57-1.69%211,856
Sep 19, 202472.6674.1772.6072.8072.801.62%244,421
Sep 18, 202472.3672.5971.4571.6471.64-0.49%166,168
Sep 17, 202472.1772.8971.8571.9971.99-0.07%104,039
Sep 16, 202470.2272.6170.2272.0472.042.87%329,223
Sep 13, 202470.0071.1369.8470.0370.030.39%227,664
Sep 12, 202469.3970.0269.2869.7669.760.58%153,022
Sep 11, 202469.4469.5968.6369.3669.36-0.44%182,766
Sep 10, 202469.6769.8668.8569.6769.670.71%178,004
Sep 9, 202470.1870.1869.1869.1869.18-0.63%205,423
Sep 6, 202469.8670.1768.5769.6269.62-0.34%59,690
Sep 5, 202471.2571.2569.2869.8669.86-0.72%153,766
Sep 4, 202469.6170.6869.3370.3770.370.90%105,374
Sep 3, 202470.1470.3569.4969.7469.74-1.25%43,074
Aug 30, 202470.1870.6769.8670.6270.620.56%42,318
Aug 29, 202469.9270.8869.8470.2370.230.64%56,994
Aug 28, 202469.9870.1069.3069.7869.78-0.29%71,508
Aug 27, 202469.6570.3069.0869.9869.980.27%29,224
Aug 26, 202470.1370.5169.7369.7969.79-0.92%37,922
Aug 23, 202470.4870.7870.0270.4470.440.41%50,103
Aug 22, 202471.4571.4570.0670.1570.15-1.16%46,784
Aug 21, 202471.8271.8270.5070.9770.97-1.79%67,865
Aug 20, 202471.7372.4071.3372.2672.260.80%96,548
Aug 19, 202470.0771.8569.9471.6971.692.09%71,082
Aug 16, 202470.2370.2469.5970.2270.220.53%70,507
Aug 15, 202470.4370.8769.3269.8569.85-0.33%47,967
Aug 14, 202469.6670.1569.0970.0870.080.59%82,995
Aug 13, 202468.4169.6768.1169.6769.672.01%107,637
Aug 12, 202467.3768.3066.5768.3068.301.38%78,418
Aug 9, 202467.6567.6666.2667.3767.37-0.04%128,716
Aug 8, 202469.8569.8566.5467.4067.40-4.61%150,581
Aug 7, 202470.6572.2670.4570.6670.661.23%175,613
Aug 6, 202469.5470.5669.2069.8069.800.94%44,069
Aug 5, 202468.7169.4667.1369.1569.15-1.98%52,731
Aug 2, 202471.0671.0669.2070.5570.55-1.38%56,637
Aug 1, 202474.1874.1870.8871.5471.54-3.29%77,066
Jul 31, 202475.0875.2973.9473.9773.97-0.75%90,755
Jul 30, 202474.0075.3573.5174.5374.530.66%140,334
Jul 29, 202474.0075.2574.0074.0474.040.31%152,493
Jul 26, 202472.9475.5072.9373.8173.812.20%144,329
Jul 25, 202472.7273.9772.1672.2272.22-0.88%119,835
Jul 24, 202473.6573.6572.6172.8672.86-1.10%114,352
Jul 23, 202471.8073.8671.8073.6773.672.14%173,838
Jul 22, 202471.7372.2471.2672.1372.130.26%76,070
Jul 19, 202470.6772.3070.6771.9471.941.44%104,403
Jul 18, 202470.3871.7370.3870.9270.920.81%147,274
Jul 17, 202471.7572.0270.0970.3570.35-2.06%72,033
Jul 16, 202470.2971.8869.6871.8371.832.37%171,620
Jul 15, 202468.5370.2068.5370.1770.172.26%155,742
Jul 12, 202467.0068.6266.8468.6268.622.71%71,153