Formula One Group (FWONA)
NASDAQ: FWONA · Real-Time Price · USD
81.44
+1.49 (1.86%)
Apr 29, 2025, 4:00 PM EDT - Market closed

Formula One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202580.4980.4980.4980.49-0.68%23,863
Apr 28, 202580.1680.8179.0179.9579.950.44%49,325
Apr 25, 202579.1479.8878.6879.6079.600.86%42,716
Apr 24, 202578.2579.4877.3578.9278.920.89%59,266
Apr 23, 202579.1479.1477.7978.2378.232.32%98,457
Apr 22, 202576.4076.4975.1776.4576.451.80%94,808
Apr 21, 202574.0675.3673.7475.1075.10-0.03%64,345
Apr 17, 202572.9475.7672.7375.1375.133.79%105,088
Apr 16, 202572.5173.0271.6072.3872.38-1.11%72,358
Apr 15, 202571.6173.4571.6173.2073.202.09%98,985
Apr 14, 202571.2172.5570.5471.7071.702.09%91,842
Apr 11, 202571.8272.5969.5070.2370.23-1.64%228,086
Apr 10, 202574.1774.1770.0271.4071.40-4.66%127,220
Apr 9, 202571.1075.4868.0074.8974.894.48%328,162
Apr 8, 202572.1375.3670.5771.6871.680.65%201,540
Apr 7, 202570.0974.9169.0871.2271.22-2.02%222,076
Apr 4, 202575.2376.5371.7572.6972.69-6.84%192,774
Apr 3, 202578.6779.9477.2278.0378.03-4.66%78,342
Apr 2, 202579.6581.9379.6581.8481.842.13%68,322
Apr 1, 202581.5182.0078.8080.1480.14-1.64%194,972
Mar 31, 202579.6881.8178.9981.4781.471.39%108,655
Mar 28, 202580.4381.1578.5680.3580.35-0.92%150,053
Mar 27, 202580.8481.7780.3681.1081.10-0.26%47,132
Mar 26, 202581.9882.2280.5381.3181.31-0.42%88,632
Mar 25, 202581.8682.0080.8281.6581.650.47%128,422
Mar 24, 202579.4582.2879.4581.2781.273.29%134,975
Mar 21, 202579.9579.9578.5778.6878.68-1.75%200,111
Mar 20, 202580.5481.1879.8680.0880.08-0.93%127,990
Mar 19, 202580.0681.4979.3880.8380.830.96%113,611
Mar 18, 202579.6480.0677.8380.0680.060.33%105,006
Mar 17, 202578.6180.3778.6179.8079.802.20%81,010
Mar 14, 202576.0978.4176.0978.0878.082.86%81,425
Mar 13, 202576.6378.3275.7075.9175.91-1.62%67,186
Mar 12, 202577.7178.3176.4977.1677.16-0.34%152,633
Mar 11, 202577.1678.8977.0177.4277.42-0.69%119,534
Mar 10, 202581.1781.6777.5577.9677.96-5.25%151,888
Mar 7, 202585.2685.9081.3882.2882.28-3.51%112,604
Mar 6, 202585.0585.7384.2285.2785.27-0.92%125,215
Mar 5, 202584.4986.2484.4986.0686.062.34%117,975
Mar 4, 202586.1286.1282.5984.0984.09-2.79%163,647
Mar 3, 202590.0490.0485.3386.5086.50-2.94%142,392
Feb 28, 202584.9989.2883.4289.1289.126.08%226,256
Feb 27, 202583.0085.3881.3484.0184.01-4.53%274,948
Feb 26, 202587.2588.7387.2588.0088.000.76%94,423
Feb 25, 202590.2290.6186.0687.3487.34-3.53%137,787
Feb 24, 202590.0191.6288.1590.5490.540.34%191,258
Feb 21, 202592.0492.0489.7290.2390.23-1.67%100,239
Feb 20, 202592.0892.6791.0991.7691.76-0.38%64,199
Feb 19, 202591.6093.1990.4792.1192.111.26%109,448
Feb 18, 202591.7392.6890.5690.9690.96-1.29%108,731