Skip to main content
logo
Formula One Group (FWONK)
NASDAQ: FWONK · Real-Time Price · USD
105.27
+0.48 (0.46%)
At close: Jun 27, 2025, 4:00 PM
105.27
0.00 (0.00%)
After-hours: Jun 27, 2025, 5:59 PM EDT

Formula One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025104.98105.38104.09105.27105.270.46%1,440,053
Jun 26, 2025103.62104.88102.42104.79104.790.95%723,055
Jun 25, 2025104.16104.80102.95103.80103.80-1.13%838,344
Jun 24, 2025103.87106.00103.16104.99104.990.68%1,201,350
Jun 23, 2025103.20104.52102.94104.28104.280.79%1,343,484
Jun 20, 2025102.03103.80101.26103.46103.461.46%1,712,686
Jun 18, 202598.83102.5698.30101.97101.972.78%1,448,327
Jun 17, 202596.6999.4396.5999.2199.211.70%1,327,717
Jun 16, 202597.1798.5797.1097.5597.550.86%881,751
Jun 13, 202596.3398.2896.1396.7296.72-0.73%957,932
Jun 12, 202597.0897.5496.7397.4397.430.42%544,774
Jun 11, 202597.7298.3996.5597.0297.02-0.76%836,258
Jun 10, 202597.8798.5797.0997.7697.760.08%667,625
Jun 9, 202599.06100.7197.3797.6897.68-1.31%775,306
Jun 6, 202598.1999.3898.1998.9898.981.02%671,246
Jun 5, 202597.5498.5497.2797.9897.980.54%664,159
Jun 4, 202596.3798.3596.2097.4597.451.02%693,482
Jun 3, 202597.3097.5396.4096.4796.47-1.01%810,081
Jun 2, 202596.3397.4995.4597.4597.450.95%982,645
May 30, 202595.7596.7094.4996.5396.531.14%2,231,580
May 29, 202596.1296.4695.0295.4495.44-0.03%862,608
May 28, 202596.9497.1695.3595.4795.47-1.27%737,757
May 27, 202598.4898.4896.0096.7096.70-0.61%1,351,320
May 23, 202595.9897.8095.7197.2997.290.08%694,281
May 22, 202597.4997.6396.5297.2197.21-0.49%757,310
May 21, 202597.2599.1596.6897.6997.690.88%860,540
May 20, 202596.5896.9796.0196.8496.840.26%514,939
May 19, 202595.8496.7095.2296.5996.59-0.12%747,952
May 16, 202597.0497.1396.0096.7196.71-813,074
May 15, 202596.9097.3695.4396.7196.71-0.20%980,559
May 14, 202596.0598.3795.8396.9096.900.44%1,376,345
May 13, 202594.4198.3592.6396.4896.482.52%1,363,485
May 12, 202596.5796.8994.0094.1194.11-1.29%1,383,587
May 9, 202594.9296.1393.9395.3495.341.52%1,114,662
May 8, 202594.2396.1492.7393.9193.910.40%1,173,369
May 7, 202590.9894.8289.3693.5493.542.37%1,565,562
May 6, 202591.7292.5290.7491.3791.37-0.60%1,371,898
May 5, 202590.5492.9989.6591.9291.920.57%1,261,382
May 2, 202590.8692.1789.5691.4091.401.65%1,152,927
May 1, 202589.4790.8388.5589.9289.921.41%1,335,021
Apr 30, 202588.3788.7986.6488.6788.67-0.68%1,433,411
Apr 29, 202587.5789.9587.5289.2889.281.66%1,268,200
Apr 28, 202587.9088.6386.6687.8287.820.22%981,380
Apr 25, 202586.6288.1786.5187.6387.630.63%877,543
Apr 24, 202585.9187.7684.3287.0887.080.57%767,274
Apr 23, 202586.4487.5085.7086.5986.592.63%1,530,657
Apr 22, 202584.1484.6183.0884.3784.371.38%921,138
Apr 21, 202582.0983.5281.9083.2283.220.52%1,486,466
Apr 17, 202580.2983.6079.9682.7982.793.79%1,238,805
Apr 16, 202579.8480.3878.2879.7779.77-0.61%795,548