Formula One Group (FWONK)
NASDAQ: FWONK · Real-Time Price · USD
88.93
-0.43 (-0.48%)
At close: Mar 28, 2025, 4:00 PM
89.27
+0.34 (0.38%)
After-hours: Mar 28, 2025, 5:42 PM EDT
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 88.80 | 89.32 | 86.99 | 88.93 | 88.93 | -0.48% | 1,378,997 |
| Mar 27, 2025 | 88.78 | 89.77 | 88.39 | 89.36 | 89.36 | 0.18% | 867,718 |
| Mar 26, 2025 | 89.81 | 90.51 | 88.56 | 89.20 | 89.20 | -0.65% | 738,111 |
| Mar 25, 2025 | 89.07 | 89.81 | 88.40 | 89.78 | 89.78 | 0.90% | 869,700 |
| Mar 24, 2025 | 86.76 | 89.81 | 86.76 | 88.98 | 88.98 | 3.61% | 1,328,724 |
| Mar 21, 2025 | 86.12 | 86.88 | 85.53 | 85.88 | 85.88 | -1.37% | 1,793,092 |
| Mar 20, 2025 | 87.69 | 88.46 | 86.93 | 87.07 | 87.07 | -1.37% | 1,431,355 |
| Mar 19, 2025 | 87.17 | 89.05 | 86.95 | 88.28 | 88.28 | 0.86% | 1,586,042 |
| Mar 18, 2025 | 86.89 | 87.81 | 85.60 | 87.53 | 87.53 | -0.15% | 1,093,171 |
| Mar 17, 2025 | 86.05 | 88.32 | 86.00 | 87.66 | 87.66 | 1.98% | 1,349,140 |
| Mar 14, 2025 | 84.34 | 86.29 | 84.25 | 85.96 | 85.96 | 2.97% | 1,648,939 |
| Mar 13, 2025 | 84.49 | 85.70 | 83.08 | 83.48 | 83.48 | -1.32% | 1,131,596 |
| Mar 12, 2025 | 85.55 | 85.87 | 83.71 | 84.60 | 84.60 | -0.21% | 1,238,547 |
| Mar 11, 2025 | 84.66 | 86.32 | 84.14 | 84.78 | 84.78 | -0.43% | 1,330,653 |
| Mar 10, 2025 | 88.02 | 88.89 | 84.46 | 85.15 | 85.15 | -4.60% | 1,694,657 |
| Mar 7, 2025 | 91.75 | 92.34 | 87.78 | 89.26 | 89.26 | -3.52% | 1,434,286 |
| Mar 6, 2025 | 92.13 | 92.97 | 91.24 | 92.52 | 92.52 | -0.86% | 1,445,866 |
| Mar 5, 2025 | 91.83 | 93.66 | 91.03 | 93.32 | 93.32 | 2.47% | 975,769 |
| Mar 4, 2025 | 93.43 | 93.43 | 89.31 | 91.07 | 91.07 | -2.77% | 2,019,606 |
| Mar 3, 2025 | 97.45 | 97.90 | 92.36 | 93.66 | 93.66 | -2.87% | 1,868,728 |
| Feb 28, 2025 | 92.21 | 96.68 | 91.13 | 96.43 | 96.43 | 4.91% | 3,145,351 |
| Feb 27, 2025 | 89.47 | 92.98 | 87.97 | 91.92 | 91.92 | -3.18% | 4,145,835 |
| Feb 26, 2025 | 93.70 | 95.51 | 93.70 | 94.94 | 94.94 | 0.71% | 2,119,505 |
| Feb 25, 2025 | 96.59 | 97.45 | 91.87 | 94.27 | 94.27 | -2.81% | 2,007,293 |
| Feb 24, 2025 | 96.27 | 98.53 | 94.01 | 97.00 | 97.00 | 0.17% | 1,938,209 |
| Feb 21, 2025 | 98.16 | 98.85 | 96.14 | 96.84 | 96.84 | -1.03% | 1,539,121 |
| Feb 20, 2025 | 98.46 | 99.65 | 97.36 | 97.85 | 97.85 | -0.45% | 1,546,815 |
| Feb 19, 2025 | 97.82 | 99.66 | 96.62 | 98.29 | 98.29 | 1.14% | 1,036,115 |
| Feb 18, 2025 | 98.28 | 99.80 | 97.00 | 97.18 | 97.18 | -1.34% | 1,409,199 |
| Feb 14, 2025 | 102.18 | 102.18 | 97.83 | 98.50 | 98.50 | -3.62% | 2,319,725 |
| Feb 13, 2025 | 101.30 | 102.33 | 100.28 | 102.20 | 102.20 | 1.29% | 711,038 |
| Feb 12, 2025 | 99.69 | 101.80 | 99.69 | 100.90 | 100.90 | 0.83% | 712,928 |
| Feb 11, 2025 | 99.28 | 100.35 | 97.14 | 100.07 | 100.07 | 0.52% | 643,286 |
| Feb 10, 2025 | 100.42 | 100.42 | 98.52 | 99.55 | 99.55 | -0.48% | 751,676 |
| Feb 7, 2025 | 100.05 | 101.40 | 99.39 | 100.03 | 100.03 | -0.02% | 1,570,826 |
| Feb 6, 2025 | 95.61 | 100.15 | 94.15 | 100.05 | 100.05 | 5.22% | 2,097,886 |
| Feb 5, 2025 | 95.54 | 95.86 | 93.78 | 95.09 | 95.09 | -0.14% | 933,315 |
| Feb 4, 2025 | 95.37 | 96.48 | 93.63 | 95.22 | 95.22 | -0.50% | 1,191,774 |
| Feb 3, 2025 | 94.61 | 95.94 | 94.13 | 95.70 | 95.70 | - | 612,741 |
| Jan 31, 2025 | 95.81 | 96.64 | 94.57 | 95.70 | 95.70 | -0.39% | 920,450 |
| Jan 30, 2025 | 94.76 | 96.71 | 94.62 | 96.07 | 96.07 | 1.77% | 632,981 |
| Jan 29, 2025 | 95.59 | 95.77 | 94.25 | 94.40 | 94.40 | -0.89% | 1,065,488 |
| Jan 28, 2025 | 93.58 | 96.14 | 92.70 | 95.25 | 95.25 | 1.62% | 910,130 |
| Jan 27, 2025 | 92.18 | 93.99 | 92.18 | 93.73 | 93.73 | 0.96% | 789,684 |
| Jan 24, 2025 | 91.56 | 93.46 | 91.56 | 92.84 | 92.84 | 1.30% | 1,042,667 |
| Jan 23, 2025 | 90.83 | 91.90 | 90.32 | 91.65 | 91.65 | 0.73% | 737,347 |
| Jan 22, 2025 | 91.40 | 92.03 | 90.71 | 90.99 | 90.99 | 0.01% | 981,790 |
| Jan 21, 2025 | 92.44 | 92.44 | 90.27 | 90.98 | 90.98 | -0.24% | 718,438 |
| Jan 17, 2025 | 90.05 | 92.24 | 90.05 | 91.20 | 91.20 | 1.33% | 769,893 |
| Jan 16, 2025 | 91.57 | 92.43 | 89.77 | 90.00 | 90.00 | -1.25% | 1,585,828 |