Skip to main content
logo
Formula One Group (FWONA)
NASDAQ: FWONA · Real-Time Price · USD
81.24
-0.34 (-0.42%)
At close: Apr 24, 2026, 4:00 PM EDT
81.39
+0.15 (0.18%)
After-hours: Apr 24, 2026, 4:10 PM EDT

Formula One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202681.1681.6179.9781.3981.39-0.23%91,749
Apr 23, 202681.4681.8979.5781.5881.580.49%103,708
Apr 22, 202680.6481.2879.2281.1881.18-0.01%107,728
Apr 21, 202682.9983.1380.8081.1981.19-1.96%87,125
Apr 20, 202683.2583.8182.7582.8182.81-0.54%105,453
Apr 17, 202682.5484.2182.5483.2683.260.99%115,871
Apr 16, 202682.5283.6081.3382.4482.44-0.52%112,315
Apr 15, 202683.5884.3682.6482.8782.87-0.59%100,977
Apr 14, 202683.1584.0483.1583.3683.36-0.05%97,858
Apr 13, 202681.3183.5480.7683.4083.402.23%112,757
Apr 10, 202681.5382.3481.1781.5881.58-0.31%103,202
Apr 9, 202680.8481.9980.8181.8381.830.44%222,107
Apr 8, 202681.5282.9781.2281.4781.472.09%227,695
Apr 7, 202679.7880.1178.6079.8079.800.30%142,699
Apr 6, 202680.4480.9779.4979.5679.56-1.41%143,269
Apr 2, 202678.0081.4578.0080.7080.703.00%157,923
Apr 1, 202679.2580.2078.2778.3578.350.35%190,184
Mar 31, 202676.5879.0976.4578.0878.082.56%201,185
Mar 30, 202675.7577.7275.3876.1376.131.36%240,216
Mar 27, 202676.4576.4573.8075.1175.11-1.69%239,527
Mar 26, 202675.7477.0175.5976.4076.400.46%162,282
Mar 25, 202676.7177.1274.5276.0576.050.04%191,807
Mar 24, 202675.0176.2474.8776.0276.020.66%125,373
Mar 23, 202675.4776.8675.0775.5275.521.36%214,132
Mar 20, 202675.2076.0473.7074.5174.51-1.53%383,279
Mar 19, 202677.3877.9875.1575.6775.67-2.64%167,249
Mar 18, 202679.3379.9177.6577.7277.72-2.52%139,060
Mar 17, 202678.9881.0478.9879.7379.730.90%104,349
Mar 16, 202676.9379.3576.5579.0279.023.33%190,704
Mar 13, 202678.1879.9976.0976.4776.47-1.33%257,034
Mar 12, 202676.0078.0075.9077.5077.501.84%196,979
Mar 11, 202677.9878.9575.4176.1076.10-2.34%165,267
Mar 10, 202677.9279.4977.7577.9277.920.45%436,354
Mar 9, 202677.2377.7475.7377.5777.570.18%201,058
Mar 6, 202677.5678.6275.2777.4377.43-0.17%141,888
Mar 5, 202677.9579.8577.1877.5677.56-1.42%130,785
Mar 4, 202682.1882.1878.2278.6878.68-3.34%130,460
Mar 3, 202683.0883.3379.5381.4081.40-3.01%138,511
Mar 2, 202683.7184.6381.4283.9383.93-0.52%129,464
Feb 27, 202680.4385.6080.4384.3784.375.52%183,912
Feb 26, 202681.9983.6678.9479.9679.96-2.00%281,076
Feb 25, 202679.5381.5978.4381.5981.592.78%176,713
Feb 24, 202679.4180.1878.8679.3879.38-0.31%138,294
Feb 23, 202681.6981.7679.5379.6379.63-2.88%189,872
Feb 20, 202681.9482.5580.8781.9981.990.19%223,361
Feb 19, 202681.8483.0481.7481.8481.840.17%153,261
Feb 18, 202679.1582.1579.1581.7081.702.60%118,598
Feb 17, 202678.4580.2677.9479.6379.631.66%214,175
Feb 13, 202678.0478.7977.4578.3378.331.01%94,437
Feb 12, 202677.9078.5376.1777.5577.55-0.40%114,682