Formula One Group (FWONA)
NASDAQ: FWONA · Real-Time Price · USD
71.68
+0.46 (0.65%)
At close: Apr 8, 2025, 4:00 PM
75.66
+3.98 (5.55%)
After-hours: Apr 8, 2025, 7:30 PM EDT

Formula One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 14, 202595.3395.3391.0092.1592.15-2.53%202,350
Feb 13, 202593.5394.7092.9394.5494.541.42%53,009
Feb 12, 202593.9294.4492.5893.2293.220.54%117,149
Feb 11, 202591.3992.7291.2192.7292.720.78%52,602
Feb 10, 202593.0593.0591.2092.0092.00-0.78%43,784
Feb 7, 202593.0493.2792.0492.7292.720.22%67,908
Feb 6, 202588.0992.6187.2692.5292.525.16%172,759
Feb 5, 202587.7588.3286.6687.9887.980.21%67,926
Feb 4, 202588.0389.1386.4287.8087.80-0.55%84,441
Feb 3, 202586.6288.3486.0088.2888.280.30%144,326
Jan 31, 202588.2188.5587.1388.0288.02-0.28%51,195
Jan 30, 202587.0088.6687.0088.2788.271.80%56,838
Jan 29, 202587.0087.4586.5086.7186.71-0.15%135,025
Jan 28, 202585.5287.6385.0686.8486.841.61%69,873