Formula One Group (FWONA)
NASDAQ: FWONA · Real-Time Price · USD
84.42
+0.67 (0.79%)
Jan 6, 2025, 3:54 PM EST - Market closed
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 83.98 | 84.32 | 82.88 | 83.75 | 83.75 | 0.49% | 54,796 |
| Jan 2, 2025 | 83.76 | 84.21 | 82.72 | 83.34 | 83.34 | -0.83% | 98,778 |
| Dec 31, 2024 | 85.22 | 85.22 | 83.71 | 84.04 | 84.04 | -1.27% | 90,392 |
| Dec 30, 2024 | 84.15 | 85.56 | 84.15 | 85.12 | 85.12 | 0.21% | 55,230 |
| Dec 27, 2024 | 84.55 | 85.81 | 84.13 | 84.94 | 84.94 | -1.20% | 53,994 |
| Dec 26, 2024 | 85.68 | 86.03 | 85.58 | 85.97 | 85.97 | 0.41% | 154,847 |
| Dec 24, 2024 | 85.65 | 85.70 | 84.89 | 85.62 | 85.62 | 0.38% | 72,674 |
| Dec 23, 2024 | 85.17 | 85.53 | 84.15 | 85.30 | 85.30 | 0.02% | 92,500 |
| Dec 20, 2024 | 85.14 | 86.34 | 84.38 | 85.28 | 85.28 | 0.13% | 168,677 |
| Dec 19, 2024 | 84.79 | 85.66 | 83.95 | 85.17 | 85.17 | 1.82% | 137,111 |
| Dec 18, 2024 | 87.25 | 87.42 | 83.15 | 83.65 | 83.65 | -2.19% | 172,491 |
| Dec 17, 2024 | 86.46 | 86.62 | 85.24 | 85.52 | 85.52 | -0.77% | 131,585 |
| Dec 16, 2024 | 85.77 | 86.97 | 85.50 | 86.18 | 86.18 | 0.50% | 125,384 |
| Dec 13, 2024 | 85.95 | 86.19 | 84.88 | 85.75 | 85.75 | 0.11% | 116,682 |
| Dec 12, 2024 | 84.86 | 85.67 | 83.56 | 85.66 | 85.66 | 1.10% | 108,953 |
| Dec 11, 2024 | 82.68 | 85.11 | 81.98 | 84.73 | 84.73 | 3.29% | 196,740 |
| Dec 10, 2024 | 83.09 | 83.09 | 81.30 | 82.03 | 82.03 | -0.71% | 94,581 |
| Dec 9, 2024 | 84.37 | 86.09 | 82.48 | 82.62 | 82.62 | -2.80% | 167,783 |
| Dec 6, 2024 | 84.96 | 86.52 | 84.63 | 85.00 | 85.00 | 0.33% | 227,435 |
| Dec 5, 2024 | 82.99 | 85.33 | 82.34 | 84.72 | 84.72 | 1.47% | 136,296 |
| Dec 4, 2024 | 80.32 | 85.48 | 80.32 | 83.49 | 83.49 | 3.35% | 191,716 |
| Dec 3, 2024 | 81.56 | 81.56 | 80.19 | 80.78 | 80.78 | -0.54% | 80,768 |
| Dec 2, 2024 | 81.00 | 81.46 | 80.23 | 81.22 | 81.22 | 0.40% | 130,947 |
| Nov 29, 2024 | 81.25 | 82.23 | 80.85 | 80.90 | 80.90 | -0.23% | 86,574 |
| Nov 27, 2024 | 81.08 | 81.59 | 80.48 | 81.09 | 81.09 | 0.72% | 477,613 |
| Nov 26, 2024 | 80.55 | 81.22 | 80.07 | 80.51 | 80.51 | -0.28% | 82,929 |
| Nov 25, 2024 | 77.35 | 80.88 | 77.35 | 80.74 | 80.74 | 4.25% | 125,112 |
| Nov 22, 2024 | 78.29 | 78.29 | 77.33 | 77.45 | 77.45 | -0.90% | 52,209 |
| Nov 21, 2024 | 77.04 | 78.93 | 76.80 | 78.15 | 78.15 | 1.49% | 71,006 |
| Nov 20, 2024 | 74.24 | 77.00 | 74.12 | 77.00 | 77.00 | 3.62% | 172,553 |
| Nov 19, 2024 | 73.32 | 74.47 | 72.97 | 74.31 | 74.31 | 0.92% | 71,394 |
| Nov 18, 2024 | 74.44 | 74.69 | 73.55 | 73.63 | 73.63 | -0.94% | 83,324 |
| Nov 15, 2024 | 76.76 | 77.49 | 74.25 | 74.33 | 74.33 | -3.77% | 111,144 |
| Nov 14, 2024 | 78.93 | 79.33 | 76.34 | 77.24 | 77.24 | -1.52% | 178,427 |
| Nov 13, 2024 | 74.70 | 78.73 | 74.49 | 78.43 | 78.43 | 4.60% | 238,187 |
| Nov 12, 2024 | 75.37 | 75.37 | 74.09 | 74.98 | 74.98 | -0.44% | 180,007 |
| Nov 11, 2024 | 75.23 | 75.94 | 75.00 | 75.31 | 75.31 | 0.41% | 116,706 |
| Nov 8, 2024 | 73.99 | 75.04 | 73.45 | 75.00 | 75.00 | 1.37% | 98,724 |
| Nov 7, 2024 | 78.27 | 79.67 | 73.94 | 73.99 | 73.99 | -3.58% | 100,866 |
| Nov 6, 2024 | 76.19 | 77.99 | 76.19 | 76.74 | 76.74 | 2.09% | 92,301 |
| Nov 5, 2024 | 73.95 | 75.47 | 73.95 | 75.17 | 75.17 | 1.54% | 31,031 |
| Nov 4, 2024 | 74.70 | 74.79 | 74.02 | 74.03 | 74.03 | -1.00% | 30,265 |
| Nov 1, 2024 | 74.43 | 75.63 | 74.18 | 74.78 | 74.78 | 0.73% | 66,824 |
| Oct 31, 2024 | 74.66 | 75.68 | 74.24 | 74.24 | 74.24 | -0.63% | 51,088 |
| Oct 30, 2024 | 75.37 | 76.25 | 74.53 | 74.71 | 74.71 | -0.59% | 103,066 |
| Oct 29, 2024 | 74.27 | 75.59 | 74.27 | 75.15 | 75.15 | 0.94% | 91,026 |
| Oct 28, 2024 | 74.04 | 74.92 | 73.62 | 74.45 | 74.45 | 1.32% | 81,345 |
| Oct 25, 2024 | 74.37 | 74.39 | 73.25 | 73.48 | 73.48 | - | 57,890 |
| Oct 24, 2024 | 72.93 | 73.95 | 72.30 | 73.48 | 73.48 | 0.67% | 77,092 |
| Oct 23, 2024 | 73.96 | 73.98 | 72.94 | 72.99 | 72.99 | -1.31% | 55,786 |
| Oct 22, 2024 | 72.74 | 74.32 | 72.74 | 73.96 | 73.96 | 1.09% | 103,421 |
| Oct 21, 2024 | 74.38 | 74.38 | 73.16 | 73.16 | 73.16 | -1.56% | 72,257 |
| Oct 18, 2024 | 74.73 | 74.88 | 74.05 | 74.32 | 74.32 | 0.08% | 63,266 |
| Oct 17, 2024 | 74.25 | 74.31 | 73.36 | 74.26 | 74.26 | 0.23% | 74,904 |
| Oct 16, 2024 | 73.80 | 74.24 | 73.67 | 74.09 | 74.09 | 0.27% | 102,648 |
| Oct 15, 2024 | 72.93 | 74.21 | 72.93 | 73.89 | 73.89 | 1.39% | 106,125 |
| Oct 14, 2024 | 72.77 | 73.23 | 72.61 | 72.88 | 72.88 | 0.52% | 48,136 |
| Oct 11, 2024 | 71.12 | 72.91 | 71.09 | 72.50 | 72.50 | 1.91% | 65,954 |
| Oct 10, 2024 | 70.59 | 71.62 | 70.55 | 71.14 | 71.14 | 0.72% | 51,554 |
| Oct 9, 2024 | 69.01 | 70.70 | 68.93 | 70.63 | 70.63 | 2.10% | 66,250 |
| Oct 8, 2024 | 68.77 | 69.30 | 68.53 | 69.18 | 69.18 | 0.77% | 54,972 |
| Oct 7, 2024 | 71.07 | 71.07 | 68.54 | 68.65 | 68.65 | -3.35% | 54,522 |
| Oct 4, 2024 | 70.63 | 71.10 | 69.64 | 71.03 | 71.03 | 0.89% | 75,309 |
| Oct 3, 2024 | 70.74 | 71.31 | 70.38 | 70.40 | 70.40 | -0.65% | 121,603 |
| Oct 2, 2024 | 70.16 | 71.35 | 70.01 | 70.86 | 70.86 | 0.70% | 143,656 |
| Oct 1, 2024 | 71.67 | 72.06 | 70.23 | 70.37 | 70.37 | -1.62% | 138,262 |
| Sep 30, 2024 | 72.19 | 72.54 | 71.14 | 71.53 | 71.53 | -1.05% | 129,163 |
| Sep 27, 2024 | 72.23 | 72.98 | 71.97 | 72.29 | 72.29 | 0.53% | 124,837 |
| Sep 26, 2024 | 71.27 | 72.13 | 71.27 | 71.91 | 71.91 | 1.35% | 127,697 |
| Sep 25, 2024 | 71.48 | 71.64 | 70.79 | 70.95 | 70.95 | -0.87% | 171,171 |
| Sep 24, 2024 | 70.74 | 71.66 | 70.56 | 71.57 | 71.57 | 0.82% | 225,210 |
| Sep 23, 2024 | 71.82 | 72.72 | 70.96 | 70.99 | 70.99 | -0.81% | 148,122 |
| Sep 20, 2024 | 72.29 | 73.29 | 71.25 | 71.57 | 71.57 | -1.69% | 211,856 |
| Sep 19, 2024 | 72.66 | 74.17 | 72.60 | 72.80 | 72.80 | 1.62% | 244,421 |
| Sep 18, 2024 | 72.36 | 72.59 | 71.45 | 71.64 | 71.64 | -0.49% | 166,168 |
| Sep 17, 2024 | 72.17 | 72.89 | 71.85 | 71.99 | 71.99 | -0.07% | 104,039 |
| Sep 16, 2024 | 70.22 | 72.61 | 70.22 | 72.04 | 72.04 | 2.87% | 329,223 |
| Sep 13, 2024 | 70.00 | 71.13 | 69.84 | 70.03 | 70.03 | 0.39% | 227,664 |
| Sep 12, 2024 | 69.39 | 70.02 | 69.28 | 69.76 | 69.76 | 0.58% | 153,022 |
| Sep 11, 2024 | 69.44 | 69.59 | 68.63 | 69.36 | 69.36 | -0.44% | 182,766 |
| Sep 10, 2024 | 69.67 | 69.86 | 68.85 | 69.67 | 69.67 | 0.71% | 178,004 |
| Sep 9, 2024 | 70.18 | 70.18 | 69.18 | 69.18 | 69.18 | -0.63% | 205,423 |
| Sep 6, 2024 | 69.86 | 70.17 | 68.57 | 69.62 | 69.62 | -0.34% | 59,690 |
| Sep 5, 2024 | 71.25 | 71.25 | 69.28 | 69.86 | 69.86 | -0.72% | 153,766 |
| Sep 4, 2024 | 69.61 | 70.68 | 69.33 | 70.37 | 70.37 | 0.90% | 105,374 |
| Sep 3, 2024 | 70.14 | 70.35 | 69.49 | 69.74 | 69.74 | -1.25% | 43,074 |
| Aug 30, 2024 | 70.18 | 70.67 | 69.86 | 70.62 | 70.62 | 0.56% | 42,318 |
| Aug 29, 2024 | 69.92 | 70.88 | 69.84 | 70.23 | 70.23 | 0.64% | 56,994 |
| Aug 28, 2024 | 69.98 | 70.10 | 69.30 | 69.78 | 69.78 | -0.29% | 71,508 |
| Aug 27, 2024 | 69.65 | 70.30 | 69.08 | 69.98 | 69.98 | 0.27% | 29,224 |
| Aug 26, 2024 | 70.13 | 70.51 | 69.73 | 69.79 | 69.79 | -0.92% | 37,922 |
| Aug 23, 2024 | 70.48 | 70.78 | 70.02 | 70.44 | 70.44 | 0.41% | 50,103 |
| Aug 22, 2024 | 71.45 | 71.45 | 70.06 | 70.15 | 70.15 | -1.16% | 46,784 |
| Aug 21, 2024 | 71.82 | 71.82 | 70.50 | 70.97 | 70.97 | -1.79% | 67,865 |
| Aug 20, 2024 | 71.73 | 72.40 | 71.33 | 72.26 | 72.26 | 0.80% | 96,548 |
| Aug 19, 2024 | 70.07 | 71.85 | 69.94 | 71.69 | 71.69 | 2.09% | 71,082 |
| Aug 16, 2024 | 70.23 | 70.24 | 69.59 | 70.22 | 70.22 | 0.53% | 70,507 |
| Aug 15, 2024 | 70.43 | 70.87 | 69.32 | 69.85 | 69.85 | -0.33% | 47,967 |
| Aug 14, 2024 | 69.66 | 70.15 | 69.09 | 70.08 | 70.08 | 0.59% | 82,995 |
| Aug 13, 2024 | 68.41 | 69.67 | 68.11 | 69.67 | 69.67 | 2.01% | 107,637 |