Formula One Group (FWONA)
NASDAQ: FWONA · Real-Time Price · USD
93.74
-0.58 (-0.61%)
At close: Jul 24, 2025, 4:00 PM
93.53
-0.21 (-0.22%)
After-hours: Jul 24, 2025, 4:30 PM EDT

Formula One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202594.4795.4093.3593.5393.53-0.84%121,609
Jul 23, 202593.3694.4591.7694.3294.321.09%71,182
Jul 22, 202593.6094.2192.5493.3093.300.21%97,081
Jul 21, 202593.1794.3092.6493.1093.10-0.32%54,963
Jul 18, 202593.6893.8992.8693.4093.400.32%68,610
Jul 17, 202591.8593.3190.7993.1093.101.73%62,034
Jul 16, 202591.0692.1290.7391.5291.520.55%63,647
Jul 15, 202593.1793.7991.0091.0291.02-1.92%91,328
Jul 14, 202592.6593.9892.6592.8092.800.29%55,593
Jul 11, 202593.2193.2191.7092.5392.53-0.73%56,983
Jul 10, 202591.9994.7891.9993.2193.212.24%164,416
Jul 9, 202591.9992.7191.1791.1791.17-0.25%67,404
Jul 8, 202593.0693.3290.4191.4091.40-1.90%136,292
Jul 7, 202593.3493.7992.8293.1793.17-0.18%81,321
Jul 3, 202592.8694.0592.8693.3493.340.98%54,443
Jul 2, 202592.0092.8091.5992.4392.430.72%92,096
Jul 1, 202594.6395.3591.7591.7791.77-3.36%90,451
Jun 30, 202595.9096.4094.9494.9694.96-0.59%177,915
Jun 27, 202595.1296.0094.8495.5295.520.62%157,046
Jun 26, 202593.7595.1692.8394.9394.931.53%93,100
Jun 25, 202595.0495.0493.1793.5093.50-1.39%85,716
Jun 24, 202594.4795.3993.1694.8294.820.96%123,418
Jun 23, 202592.8594.0892.4593.9293.920.72%89,291
Jun 20, 202592.8493.9692.1593.2593.251.26%209,999
Jun 18, 202588.8392.1288.5192.0992.093.60%190,272
Jun 17, 202587.3389.0087.3388.8988.891.23%287,517
Jun 16, 202587.4388.8087.2887.8187.810.90%142,911
Jun 13, 202586.9588.5586.8887.0387.03-0.99%160,478
Jun 12, 202587.0288.0087.0287.9087.900.78%159,070
Jun 11, 202588.5088.7787.1587.2287.22-1.54%142,834
Jun 10, 202588.1788.9787.9888.5888.580.31%81,036
Jun 9, 202589.6390.5988.1788.3188.31-1.60%120,535
Jun 6, 202589.6190.3689.5589.7589.751.06%114,653
Jun 5, 202588.8789.6288.6288.8188.810.20%197,231
Jun 4, 202588.2089.3487.8488.6388.630.78%92,968
Jun 3, 202589.0889.2587.9487.9487.94-1.11%59,247
Jun 2, 202587.9389.0987.2588.9388.930.92%100,361
May 30, 202587.6188.3786.7488.1288.120.88%63,473
May 29, 202588.1188.1186.9387.3587.35-0.18%59,903
May 28, 202588.4488.7287.3787.5187.51-1.26%57,271
May 27, 202590.5390.5388.0288.6388.63-0.66%127,927
May 23, 202588.3589.6188.1189.2289.22-45,239
May 22, 202589.6789.8688.8689.2289.22-0.50%45,140
May 21, 202588.8991.2388.8189.6789.670.41%74,107
May 20, 202589.2290.0588.8989.3089.300.08%40,913
May 19, 202588.2089.2387.9889.2389.230.13%68,451
May 16, 202588.5089.4288.5089.1189.110.43%88,438
May 15, 202588.0489.0287.3688.7388.730.25%60,793
May 14, 202587.9789.7587.9788.5188.51-0.02%76,324
May 13, 202585.9389.9585.9388.5388.532.68%85,770