Skip to main content
Formula One Group (FWONK)
NASDAQ: FWONK · Real-Time Price · USD
96.84
-1.01 (-1.03%)
Feb 21, 2025, 4:00 PM EST - Market closed

Formula One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202598.1698.8596.1496.8496.84-1.03%1,539,121
Feb 20, 202598.4699.6597.3697.8597.85-0.45%1,546,815
Feb 19, 202597.8299.6696.6298.2998.291.14%1,036,115
Feb 18, 202598.2899.8097.0097.1897.18-1.34%1,409,199
Feb 14, 2025102.18102.1897.8398.5098.50-3.62%2,319,725
Feb 13, 2025101.30102.33100.28102.20102.201.29%711,038
Feb 12, 202599.69101.8099.69100.90100.900.83%712,928
Feb 11, 202599.28100.3597.14100.07100.070.52%643,286
Feb 10, 2025100.42100.4298.5299.5599.55-0.48%751,676
Feb 7, 2025100.05101.4099.39100.03100.03-0.02%1,570,826
Feb 6, 202595.61100.1594.15100.05100.055.22%2,097,886
Feb 5, 202595.5495.8693.7895.0995.09-0.14%933,315
Feb 4, 202595.3796.4893.6395.2295.22-0.50%1,191,774
Feb 3, 202594.6195.9494.1395.7095.70-612,741
Jan 31, 202595.8196.6494.5795.7095.70-0.39%920,450
Jan 30, 202594.7696.7194.6296.0796.071.77%632,981
Jan 29, 202595.5995.7794.2594.4094.40-0.89%1,065,488
Jan 28, 202593.5896.1492.7095.2595.251.62%910,130
Jan 27, 202592.1893.9992.1893.7393.730.96%789,684
Jan 24, 202591.5693.4691.5692.8492.841.30%1,042,667
Jan 23, 202590.8391.9090.3291.6591.650.73%737,347
Jan 22, 202591.4092.0390.7190.9990.990.01%981,790
Jan 21, 202592.4492.4490.2790.9890.98-0.24%718,438
Jan 17, 202590.0592.2490.0591.2091.201.33%769,893
Jan 16, 202591.5792.4389.7790.0090.00-1.25%1,585,828
Jan 15, 202594.0294.4191.0191.1491.14-1.67%1,849,589
Jan 14, 202592.2993.5792.0392.6992.690.64%743,822
Jan 13, 202590.0292.6089.9892.1092.100.95%848,846
Jan 10, 202592.8593.2891.0891.2391.23-2.37%944,007
Jan 8, 202592.4593.5292.1193.4493.441.40%902,595
Jan 7, 202592.3692.7591.4592.1592.15-0.03%747,069
Jan 6, 202592.3793.2691.9492.1892.180.11%816,560
Jan 3, 202592.1893.4191.9992.0892.08-0.03%806,252
Jan 2, 202592.5993.0190.8992.1192.11-0.59%926,727
Dec 31, 202494.1094.6492.2492.6692.66-1.43%1,490,035
Dec 30, 202493.8794.8093.1794.0094.000.09%914,682
Dec 27, 202495.0795.3293.2993.9293.92-1.41%856,382
Dec 26, 202494.0895.5693.7195.2695.260.32%681,615
Dec 24, 202494.2595.1393.5194.9694.960.66%450,406
Dec 23, 202494.0095.0192.8294.3494.340.12%890,069
Dec 20, 202494.7895.7193.9994.2394.23-0.44%2,643,052
Dec 19, 202493.4195.1293.0094.6594.652.24%1,432,861
Dec 18, 202496.3196.9092.1492.5892.58-2.44%2,006,756
Dec 17, 202494.9396.0092.9094.9094.90-0.62%1,673,806
Dec 16, 202495.4096.2694.2295.4995.490.42%1,759,623
Dec 13, 202495.0095.4493.8495.0995.090.35%1,072,603
Dec 12, 202492.9794.9591.8894.7694.761.07%1,133,032
Dec 11, 202490.9994.2189.2993.7693.763.64%1,303,497
Dec 10, 202491.7791.7789.8690.4790.47-0.74%972,847
Dec 9, 202493.7794.8491.1091.1491.14-2.93%1,358,429
Dec 6, 202493.6994.3893.1193.8993.891.15%1,270,098
Dec 5, 202491.0793.4490.0592.8292.821.34%1,604,527
Dec 4, 202488.6893.5688.2291.5991.593.49%2,132,795
Dec 3, 202488.8289.4287.7788.5088.50-0.58%934,892
Dec 2, 202488.6289.1387.9189.0289.020.75%1,829,351
Nov 29, 202488.6189.7788.1988.3688.36-0.42%643,885
Nov 27, 202488.0789.0087.2688.7388.731.32%1,220,146
Nov 26, 202487.5588.1887.0087.5787.57-0.36%842,387
Nov 25, 202484.0988.0684.0987.8987.894.42%2,328,940
Nov 22, 202485.0685.2984.1284.1784.17-1.13%1,020,235
Nov 21, 202484.0186.2483.8185.1385.131.26%916,833
Nov 20, 202481.2484.0781.0684.0784.073.48%1,190,969
Nov 19, 202479.9681.4179.5681.2481.240.96%1,183,189
Nov 18, 202481.5483.1580.3280.4780.47-1.40%1,024,649
Nov 15, 202484.0084.3581.5481.6181.61-3.42%1,445,796
Nov 14, 202485.8786.6683.1784.5084.50-1.27%1,613,154
Nov 13, 202480.0585.6580.0585.5985.595.72%2,839,738
Nov 12, 202481.1581.7080.3880.9680.96-0.55%878,031
Nov 11, 202482.2782.4381.2281.4181.41-0.05%920,891
Nov 8, 202481.0982.9579.5281.4581.451.13%1,353,317
Nov 7, 202483.3185.6079.8380.5480.54-2.80%1,551,352
Nov 6, 202482.7784.4082.3382.8682.861.79%1,175,288
Nov 5, 202479.8781.7079.8781.4081.401.74%826,731
Nov 4, 202480.6180.9179.7280.0180.01-0.79%804,521
Nov 1, 202480.2681.5579.9580.6580.651.01%763,439
Oct 31, 202480.5181.5679.8179.8479.84-1.02%1,053,185
Oct 30, 202480.8481.8880.4580.6680.66-0.33%919,625
Oct 29, 202480.0881.4779.9280.9380.931.09%755,452
Oct 28, 202479.7480.8079.3580.0680.061.15%1,011,499
Oct 25, 202479.9880.5279.1279.1579.15-0.31%443,420
Oct 24, 202478.8479.9878.0079.4079.400.20%996,620
Oct 23, 202480.0180.4879.1679.2479.24-1.17%724,376
Oct 22, 202478.8480.5378.5680.1880.181.19%606,982
Oct 21, 202479.9680.2579.1779.2479.24-1.30%531,165
Oct 18, 202480.0980.6179.6680.2880.280.58%698,282
Oct 17, 202479.3079.9478.8479.8279.820.16%995,592
Oct 16, 202479.9580.2779.3079.6979.69-0.26%775,599
Oct 15, 202479.4580.3379.2479.9079.900.92%1,025,172
Oct 14, 202478.7879.4878.7579.1779.170.44%433,451
Oct 11, 202477.2279.3277.2278.8278.822.01%1,106,839
Oct 10, 202476.8177.8676.0177.2777.270.66%806,196
Oct 9, 202474.7576.8374.6976.7676.762.25%716,077
Oct 8, 202474.9375.3274.4775.0775.070.91%717,182
Oct 7, 202476.9177.0074.3474.3974.39-3.56%964,555
Oct 4, 202476.6777.1775.6077.1477.140.93%1,203,538
Oct 3, 202477.0577.6076.3176.4376.43-0.74%1,050,996
Oct 2, 202476.0177.7175.9177.0077.001.14%1,620,827
Oct 1, 202477.6677.8175.9976.1376.13-1.68%1,245,651
Sep 30, 202478.1678.7276.8177.4377.43-0.92%1,787,186
Sep 27, 202478.0578.8677.6178.1578.150.67%844,575