Formula One Group (FWONK)
NASDAQ: FWONK · Real-Time Price · USD
104.89
-1.85 (-1.73%)
At close: Oct 9, 2025, 4:00 PM EDT
104.48
-0.41 (-0.39%)
After-hours: Oct 9, 2025, 6:51 PM EDT
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 107.00 | 107.00 | 104.77 | 104.89 | 104.89 | -1.73% | 595,863 |
| Oct 8, 2025 | 106.76 | 107.92 | 105.00 | 106.74 | 106.74 | 0.02% | 1,397,085 |
| Oct 7, 2025 | 108.00 | 109.36 | 106.29 | 106.72 | 106.72 | -1.49% | 3,041,206 |
| Oct 6, 2025 | 105.19 | 108.46 | 104.15 | 108.33 | 108.33 | 3.34% | 1,305,245 |
| Oct 3, 2025 | 104.42 | 106.51 | 104.05 | 104.83 | 104.83 | 0.65% | 1,367,269 |
| Oct 2, 2025 | 102.69 | 104.29 | 102.27 | 104.15 | 104.15 | 1.63% | 1,049,187 |
| Oct 1, 2025 | 103.68 | 104.29 | 102.02 | 102.48 | 102.48 | -1.89% | 1,191,239 |
| Sep 30, 2025 | 103.73 | 104.95 | 102.63 | 104.45 | 104.45 | 0.16% | 1,382,654 |
| Sep 29, 2025 | 105.00 | 105.88 | 103.76 | 104.28 | 104.28 | -0.62% | 1,278,567 |
| Sep 26, 2025 | 104.45 | 104.98 | 103.90 | 104.93 | 104.93 | 0.93% | 921,604 |
| Sep 25, 2025 | 104.22 | 104.22 | 102.93 | 103.96 | 103.96 | -0.78% | 1,041,036 |
| Sep 24, 2025 | 103.54 | 105.78 | 103.33 | 104.78 | 104.78 | 1.67% | 1,163,963 |
| Sep 23, 2025 | 103.08 | 103.64 | 101.43 | 103.06 | 103.06 | 0.25% | 807,643 |
| Sep 22, 2025 | 102.84 | 103.98 | 101.78 | 102.80 | 102.80 | -0.84% | 814,174 |
| Sep 19, 2025 | 104.16 | 104.40 | 102.33 | 103.67 | 103.67 | -0.01% | 1,995,375 |
| Sep 18, 2025 | 101.98 | 103.76 | 101.02 | 103.68 | 103.68 | 1.63% | 837,134 |
| Sep 17, 2025 | 100.66 | 103.08 | 100.22 | 102.02 | 102.02 | 1.51% | 977,426 |
| Sep 16, 2025 | 98.88 | 100.85 | 98.21 | 100.50 | 100.50 | 1.59% | 846,123 |
| Sep 15, 2025 | 99.81 | 100.46 | 98.85 | 98.93 | 98.93 | -0.51% | 1,126,173 |
| Sep 12, 2025 | 101.98 | 102.06 | 99.32 | 99.44 | 99.44 | -2.64% | 1,004,188 |
| Sep 11, 2025 | 98.51 | 102.45 | 98.51 | 102.14 | 102.14 | 3.31% | 835,017 |
| Sep 10, 2025 | 101.38 | 101.56 | 97.85 | 98.87 | 98.87 | -2.58% | 859,000 |
| Sep 9, 2025 | 102.00 | 102.48 | 100.29 | 101.49 | 101.49 | -0.34% | 882,548 |
| Sep 8, 2025 | 100.76 | 101.88 | 99.92 | 101.84 | 101.84 | 1.08% | 854,972 |
| Sep 5, 2025 | 99.98 | 100.75 | 98.69 | 100.75 | 100.75 | 1.08% | 708,686 |
| Sep 4, 2025 | 100.08 | 100.56 | 99.32 | 99.67 | 99.67 | -0.37% | 731,890 |
| Sep 3, 2025 | 101.08 | 101.35 | 99.12 | 100.04 | 100.04 | -1.02% | 683,923 |
| Sep 2, 2025 | 98.93 | 101.21 | 98.54 | 101.07 | 101.07 | 1.17% | 940,850 |
| Aug 29, 2025 | 100.00 | 100.33 | 99.09 | 99.90 | 99.90 | -0.17% | 818,773 |
| Aug 28, 2025 | 100.01 | 100.33 | 99.09 | 100.07 | 100.07 | 0.25% | 860,068 |
| Aug 27, 2025 | 100.93 | 101.36 | 98.50 | 99.82 | 99.82 | -1.60% | 1,219,150 |
| Aug 26, 2025 | 102.43 | 102.43 | 100.16 | 101.44 | 101.44 | -0.97% | 2,188,117 |
| Aug 25, 2025 | 102.94 | 102.94 | 101.80 | 102.43 | 102.43 | -0.50% | 594,621 |
| Aug 22, 2025 | 101.95 | 103.08 | 101.31 | 102.94 | 102.94 | 1.55% | 685,881 |
| Aug 21, 2025 | 101.53 | 102.62 | 100.01 | 101.37 | 101.37 | -0.30% | 1,039,622 |
| Aug 20, 2025 | 101.11 | 101.98 | 100.13 | 101.67 | 101.67 | -0.01% | 1,117,308 |
| Aug 19, 2025 | 100.70 | 101.74 | 100.18 | 101.68 | 101.68 | 0.86% | 905,325 |
| Aug 18, 2025 | 99.19 | 101.27 | 99.11 | 100.81 | 100.81 | 1.39% | 1,065,855 |
| Aug 15, 2025 | 98.82 | 100.81 | 98.08 | 99.43 | 99.43 | 0.78% | 650,098 |
| Aug 14, 2025 | 99.39 | 99.87 | 98.63 | 98.67 | 98.67 | -1.38% | 622,345 |
| Aug 13, 2025 | 96.93 | 100.12 | 96.72 | 100.05 | 100.05 | 3.59% | 1,419,660 |
| Aug 12, 2025 | 95.78 | 97.35 | 95.46 | 96.58 | 96.58 | 1.48% | 792,456 |
| Aug 11, 2025 | 96.01 | 96.72 | 94.57 | 95.17 | 95.17 | -0.86% | 1,146,261 |
| Aug 8, 2025 | 97.10 | 97.57 | 95.40 | 96.00 | 96.00 | -1.13% | 1,827,555 |
| Aug 7, 2025 | 98.66 | 99.68 | 96.11 | 97.10 | 97.10 | -2.60% | 1,682,043 |
| Aug 6, 2025 | 98.57 | 100.19 | 97.72 | 99.69 | 99.69 | 1.39% | 1,047,388 |
| Aug 5, 2025 | 99.30 | 99.56 | 97.31 | 98.32 | 98.32 | -0.95% | 909,230 |
| Aug 4, 2025 | 99.46 | 100.49 | 97.93 | 99.26 | 99.26 | 0.32% | 1,618,813 |
| Aug 1, 2025 | 99.90 | 99.90 | 97.01 | 98.94 | 98.94 | -1.41% | 1,011,309 |
| Jul 31, 2025 | 102.17 | 102.57 | 100.00 | 100.35 | 100.35 | -2.17% | 1,062,106 |