Formula One Group (FWONA)
NASDAQ: FWONA · Real-Time Price · USD
97.96
-1.37 (-1.38%)
At close: Oct 7, 2025, 4:00 PM EDT
99.52
+1.56 (1.59%)
After-hours: Oct 7, 2025, 4:53 PM EDT
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 99.38 | 99.52 | 97.72 | 97.96 | 97.96 | -1.38% | 117,432 |
| Oct 6, 2025 | 96.39 | 99.48 | 95.84 | 99.33 | 99.33 | 3.06% | 169,808 |
| Oct 3, 2025 | 95.38 | 97.84 | 95.34 | 96.38 | 96.38 | 1.02% | 150,829 |
| Oct 2, 2025 | 93.58 | 95.59 | 93.50 | 95.41 | 95.41 | 1.84% | 106,718 |
| Oct 1, 2025 | 95.00 | 95.29 | 93.45 | 93.69 | 93.69 | -1.61% | 86,325 |
| Sep 30, 2025 | 95.32 | 95.95 | 93.88 | 95.22 | 95.22 | -0.10% | 84,772 |
| Sep 29, 2025 | 95.69 | 95.69 | 94.34 | 95.32 | 95.32 | 0.37% | 184,137 |
| Sep 26, 2025 | 94.45 | 95.33 | 94.29 | 94.97 | 94.97 | 0.74% | 45,606 |
| Sep 25, 2025 | 94.91 | 94.91 | 93.84 | 94.27 | 94.27 | -0.94% | 63,182 |
| Sep 24, 2025 | 93.84 | 95.85 | 93.84 | 95.17 | 95.17 | 1.63% | 103,710 |
| Sep 23, 2025 | 93.01 | 93.81 | 92.05 | 93.64 | 93.64 | 0.43% | 99,022 |
| Sep 22, 2025 | 93.05 | 93.97 | 92.36 | 93.24 | 93.24 | -0.26% | 101,942 |
| Sep 19, 2025 | 93.73 | 94.48 | 92.75 | 93.48 | 93.48 | -0.39% | 271,918 |
| Sep 18, 2025 | 93.05 | 93.98 | 91.89 | 93.85 | 93.85 | 1.55% | 58,086 |
| Sep 17, 2025 | 91.57 | 93.20 | 90.63 | 92.42 | 92.42 | 1.36% | 62,945 |
| Sep 16, 2025 | 89.84 | 91.34 | 89.22 | 91.18 | 91.18 | 1.49% | 80,391 |
| Sep 15, 2025 | 90.69 | 90.79 | 89.57 | 89.84 | 89.84 | -0.13% | 111,336 |
| Sep 12, 2025 | 92.06 | 92.06 | 89.91 | 89.96 | 89.96 | -2.67% | 62,657 |
| Sep 11, 2025 | 89.64 | 92.77 | 89.64 | 92.43 | 92.43 | 3.17% | 85,172 |
| Sep 10, 2025 | 91.50 | 91.50 | 88.88 | 89.59 | 89.59 | -2.09% | 149,885 |
| Sep 9, 2025 | 92.00 | 92.00 | 90.57 | 91.50 | 91.50 | -0.76% | 77,754 |
| Sep 8, 2025 | 90.92 | 92.20 | 90.37 | 92.20 | 92.20 | 1.87% | 74,785 |
| Sep 5, 2025 | 90.23 | 90.66 | 89.09 | 90.51 | 90.51 | 0.53% | 63,519 |
| Sep 4, 2025 | 90.03 | 90.48 | 89.65 | 90.03 | 90.03 | -0.17% | 155,096 |
| Sep 3, 2025 | 90.59 | 90.95 | 89.18 | 90.18 | 90.18 | -0.38% | 120,663 |
| Sep 2, 2025 | 89.04 | 90.52 | 89.04 | 90.52 | 90.52 | 0.44% | 81,629 |
| Aug 29, 2025 | 90.05 | 90.12 | 89.00 | 90.12 | 90.12 | 0.02% | 89,276 |
| Aug 28, 2025 | 89.93 | 90.21 | 89.26 | 90.11 | 90.11 | 0.26% | 46,285 |
| Aug 27, 2025 | 90.90 | 91.25 | 88.67 | 89.87 | 89.87 | -1.60% | 77,914 |
| Aug 26, 2025 | 92.08 | 92.08 | 90.16 | 91.33 | 91.33 | -0.63% | 93,054 |
| Aug 25, 2025 | 92.54 | 92.54 | 91.47 | 91.91 | 91.91 | -0.59% | 42,987 |
| Aug 22, 2025 | 91.22 | 92.46 | 90.53 | 92.46 | 92.46 | 2.22% | 72,077 |
| Aug 21, 2025 | 90.53 | 91.40 | 90.33 | 90.45 | 90.45 | -0.22% | 49,551 |
| Aug 20, 2025 | 90.98 | 91.03 | 89.44 | 90.65 | 90.65 | 0.08% | 42,580 |
| Aug 19, 2025 | 89.94 | 90.76 | 89.56 | 90.58 | 90.58 | 0.43% | 48,707 |
| Aug 18, 2025 | 88.68 | 90.36 | 88.68 | 90.19 | 90.19 | 1.63% | 54,377 |
| Aug 15, 2025 | 88.46 | 90.02 | 88.46 | 88.74 | 88.74 | 0.39% | 34,607 |
| Aug 14, 2025 | 88.83 | 89.50 | 88.35 | 88.40 | 88.40 | -1.16% | 48,630 |
| Aug 13, 2025 | 86.62 | 89.43 | 86.62 | 89.43 | 89.43 | 3.51% | 75,452 |
| Aug 12, 2025 | 85.52 | 86.95 | 85.38 | 86.40 | 86.40 | 1.77% | 44,530 |
| Aug 11, 2025 | 85.81 | 86.10 | 84.50 | 84.90 | 84.90 | -0.90% | 69,561 |
| Aug 8, 2025 | 87.03 | 87.45 | 85.49 | 85.67 | 85.67 | -0.93% | 86,675 |
| Aug 7, 2025 | 89.30 | 89.30 | 86.11 | 86.47 | 86.47 | -3.02% | 121,891 |
| Aug 6, 2025 | 88.40 | 89.62 | 87.56 | 89.16 | 89.16 | 1.39% | 70,783 |
| Aug 5, 2025 | 88.71 | 88.71 | 87.55 | 87.94 | 87.94 | -1.07% | 58,342 |
| Aug 4, 2025 | 89.07 | 90.34 | 88.05 | 88.89 | 88.89 | 0.08% | 71,792 |
| Aug 1, 2025 | 89.36 | 89.46 | 87.07 | 88.82 | 88.82 | -1.44% | 83,948 |
| Jul 31, 2025 | 92.09 | 92.09 | 90.00 | 90.12 | 90.12 | -2.13% | 71,034 |
| Jul 30, 2025 | 91.12 | 92.82 | 90.57 | 92.08 | 92.08 | 1.31% | 64,019 |
| Jul 29, 2025 | 92.27 | 92.36 | 90.87 | 90.89 | 90.89 | -1.36% | 50,866 |