Formula One Group (FWONK)
NASDAQ: FWONK · Real-Time Price · USD
80.65
+0.81 (1.01%)
At close: Nov 1, 2024, 4:00 PM
81.82
+1.17 (1.45%)
After-hours: Nov 1, 2024, 5:40 PM EDT
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 80.26 | 81.55 | 79.95 | 80.65 | 80.65 | 1.01% | 763,439 |
| Oct 31, 2024 | 80.51 | 81.56 | 79.81 | 79.84 | 79.84 | -1.02% | 1,053,185 |
| Oct 30, 2024 | 80.84 | 81.88 | 80.45 | 80.66 | 80.66 | -0.33% | 919,625 |
| Oct 29, 2024 | 80.08 | 81.47 | 79.92 | 80.93 | 80.93 | 1.09% | 755,452 |
| Oct 28, 2024 | 79.74 | 80.80 | 79.35 | 80.06 | 80.06 | 1.15% | 1,011,499 |
| Oct 25, 2024 | 79.98 | 80.52 | 79.12 | 79.15 | 79.15 | -0.31% | 443,420 |
| Oct 24, 2024 | 78.84 | 79.98 | 78.00 | 79.40 | 79.40 | 0.20% | 996,620 |
| Oct 23, 2024 | 80.01 | 80.48 | 79.16 | 79.24 | 79.24 | -1.17% | 724,376 |
| Oct 22, 2024 | 78.84 | 80.53 | 78.56 | 80.18 | 80.18 | 1.19% | 606,982 |
| Oct 21, 2024 | 79.96 | 80.25 | 79.17 | 79.24 | 79.24 | -1.30% | 531,165 |
| Oct 18, 2024 | 80.09 | 80.61 | 79.66 | 80.28 | 80.28 | 0.58% | 698,282 |
| Oct 17, 2024 | 79.30 | 79.94 | 78.84 | 79.82 | 79.82 | 0.16% | 995,592 |
| Oct 16, 2024 | 79.95 | 80.27 | 79.30 | 79.69 | 79.69 | -0.26% | 775,599 |
| Oct 15, 2024 | 79.45 | 80.33 | 79.24 | 79.90 | 79.90 | 0.92% | 1,025,172 |
| Oct 14, 2024 | 78.78 | 79.48 | 78.75 | 79.17 | 79.17 | 0.44% | 433,451 |
| Oct 11, 2024 | 77.22 | 79.32 | 77.22 | 78.82 | 78.82 | 2.01% | 1,106,839 |
| Oct 10, 2024 | 76.81 | 77.86 | 76.01 | 77.27 | 77.27 | 0.66% | 806,196 |
| Oct 9, 2024 | 74.75 | 76.83 | 74.69 | 76.76 | 76.76 | 2.25% | 716,077 |
| Oct 8, 2024 | 74.93 | 75.32 | 74.47 | 75.07 | 75.07 | 0.91% | 717,182 |
| Oct 7, 2024 | 76.91 | 77.00 | 74.34 | 74.39 | 74.39 | -3.56% | 964,555 |
| Oct 4, 2024 | 76.67 | 77.17 | 75.60 | 77.14 | 77.14 | 0.93% | 1,203,538 |
| Oct 3, 2024 | 77.05 | 77.60 | 76.31 | 76.43 | 76.43 | -0.74% | 1,050,996 |
| Oct 2, 2024 | 76.01 | 77.71 | 75.91 | 77.00 | 77.00 | 1.14% | 1,620,827 |
| Oct 1, 2024 | 77.66 | 77.81 | 75.99 | 76.13 | 76.13 | -1.68% | 1,245,651 |
| Sep 30, 2024 | 78.16 | 78.72 | 76.81 | 77.43 | 77.43 | -0.92% | 1,787,186 |
| Sep 27, 2024 | 78.05 | 78.86 | 77.61 | 78.15 | 78.15 | 0.67% | 844,575 |
| Sep 26, 2024 | 77.26 | 78.09 | 77.26 | 77.63 | 77.63 | 0.73% | 622,925 |
| Sep 25, 2024 | 77.40 | 77.40 | 76.56 | 77.07 | 77.07 | -0.49% | 794,159 |
| Sep 24, 2024 | 77.06 | 77.59 | 76.33 | 77.45 | 77.45 | 0.43% | 880,320 |
| Sep 23, 2024 | 77.95 | 78.18 | 76.71 | 77.12 | 77.12 | -0.78% | 1,078,546 |
| Sep 20, 2024 | 78.74 | 79.29 | 76.98 | 77.73 | 77.73 | -1.64% | 1,581,058 |
| Sep 19, 2024 | 78.53 | 80.06 | 78.18 | 79.03 | 79.03 | 2.12% | 1,028,064 |
| Sep 18, 2024 | 78.55 | 78.61 | 76.98 | 77.39 | 77.39 | -1.05% | 947,903 |
| Sep 17, 2024 | 78.35 | 78.66 | 77.68 | 78.21 | 78.21 | 0.80% | 1,013,630 |
| Sep 16, 2024 | 75.60 | 78.29 | 75.37 | 77.59 | 77.59 | 2.92% | 1,026,209 |
| Sep 13, 2024 | 75.76 | 76.47 | 75.01 | 75.39 | 75.39 | 0.12% | 1,024,518 |
| Sep 12, 2024 | 75.38 | 76.05 | 74.87 | 75.30 | 75.30 | 0.04% | 817,374 |
| Sep 11, 2024 | 75.54 | 75.98 | 74.51 | 75.27 | 75.27 | -0.50% | 1,675,080 |
| Sep 10, 2024 | 75.61 | 76.01 | 74.69 | 75.65 | 75.65 | 0.28% | 1,127,467 |
| Sep 9, 2024 | 76.09 | 76.37 | 75.29 | 75.44 | 75.44 | -0.67% | 999,623 |
| Sep 6, 2024 | 76.37 | 76.92 | 75.09 | 75.95 | 75.95 | -0.62% | 966,515 |
| Sep 5, 2024 | 77.54 | 77.65 | 75.85 | 76.42 | 76.42 | -1.44% | 873,871 |
| Sep 4, 2024 | 76.73 | 78.04 | 76.73 | 77.54 | 77.54 | 0.68% | 977,590 |
| Sep 3, 2024 | 77.73 | 77.98 | 76.80 | 77.02 | 77.02 | -1.32% | 703,873 |
| Aug 30, 2024 | 77.95 | 78.16 | 77.28 | 78.05 | 78.05 | 0.44% | 1,217,324 |
| Aug 29, 2024 | 77.21 | 78.43 | 76.83 | 77.71 | 77.71 | 0.60% | 849,266 |
| Aug 28, 2024 | 77.41 | 77.44 | 76.68 | 77.25 | 77.25 | -0.18% | 785,924 |
| Aug 27, 2024 | 77.12 | 77.78 | 76.35 | 77.39 | 77.39 | 0.30% | 814,259 |
| Aug 26, 2024 | 78.06 | 78.06 | 77.00 | 77.16 | 77.16 | -0.44% | 1,030,702 |
| Aug 23, 2024 | 77.71 | 78.11 | 77.22 | 77.50 | 77.50 | - | 1,857,870 |
| Aug 22, 2024 | 78.43 | 78.85 | 77.25 | 77.50 | 77.50 | -0.87% | 2,130,584 |
| Aug 21, 2024 | 78.50 | 78.70 | 77.31 | 78.18 | 78.18 | -2.07% | 3,808,646 |
| Aug 20, 2024 | 78.96 | 79.88 | 78.72 | 79.83 | 79.83 | 1.29% | 947,962 |
| Aug 19, 2024 | 76.95 | 78.97 | 76.47 | 78.81 | 78.81 | 2.35% | 872,759 |
| Aug 16, 2024 | 77.43 | 77.66 | 76.88 | 77.00 | 77.00 | -0.03% | 936,206 |
| Aug 15, 2024 | 78.27 | 78.41 | 76.52 | 77.02 | 77.02 | -0.25% | 657,187 |
| Aug 14, 2024 | 76.30 | 77.56 | 76.00 | 77.21 | 77.21 | 0.93% | 920,279 |
| Aug 13, 2024 | 75.64 | 76.86 | 75.02 | 76.50 | 76.50 | 1.47% | 1,303,463 |
| Aug 12, 2024 | 73.69 | 75.44 | 73.25 | 75.39 | 75.39 | 2.22% | 972,324 |
| Aug 9, 2024 | 73.65 | 74.36 | 72.69 | 73.75 | 73.75 | 0.55% | 1,972,654 |
| Aug 8, 2024 | 75.76 | 75.90 | 72.88 | 73.35 | 73.35 | -5.12% | 3,722,299 |
| Aug 7, 2024 | 77.45 | 79.01 | 76.81 | 77.31 | 77.31 | 1.10% | 994,669 |
| Aug 6, 2024 | 76.21 | 77.33 | 75.38 | 76.47 | 76.47 | 1.20% | 1,084,665 |
| Aug 5, 2024 | 74.62 | 76.01 | 73.44 | 75.56 | 75.56 | -2.23% | 1,187,316 |
| Aug 2, 2024 | 77.75 | 77.75 | 75.71 | 77.28 | 77.28 | -1.32% | 1,162,734 |
| Aug 1, 2024 | 80.85 | 80.85 | 77.36 | 78.32 | 78.32 | -3.16% | 1,390,390 |
| Jul 31, 2024 | 82.01 | 82.22 | 80.59 | 80.87 | 80.87 | -0.60% | 984,658 |
| Jul 30, 2024 | 80.71 | 82.23 | 80.71 | 81.36 | 81.36 | 0.67% | 617,989 |
| Jul 29, 2024 | 81.00 | 82.08 | 80.68 | 80.82 | 80.82 | 0.07% | 701,314 |
| Jul 26, 2024 | 79.31 | 82.11 | 79.22 | 80.76 | 80.76 | 2.33% | 1,194,075 |
| Jul 25, 2024 | 78.81 | 80.54 | 78.46 | 78.92 | 78.92 | -0.50% | 754,416 |
| Jul 24, 2024 | 80.24 | 80.44 | 79.05 | 79.32 | 79.32 | -1.39% | 1,009,994 |
| Jul 23, 2024 | 78.74 | 80.49 | 78.72 | 80.44 | 80.44 | 2.25% | 1,021,609 |
| Jul 22, 2024 | 78.84 | 79.14 | 78.03 | 78.67 | 78.67 | -0.15% | 609,333 |
| Jul 19, 2024 | 78.09 | 79.63 | 77.63 | 78.79 | 78.79 | 0.69% | 1,205,056 |
| Jul 18, 2024 | 78.06 | 79.17 | 77.42 | 78.25 | 78.25 | 0.49% | 1,091,546 |
| Jul 17, 2024 | 79.25 | 79.75 | 77.50 | 77.87 | 77.87 | -2.16% | 1,334,976 |
| Jul 16, 2024 | 78.36 | 79.72 | 77.97 | 79.59 | 79.59 | 1.99% | 1,241,452 |
| Jul 15, 2024 | 77.00 | 78.28 | 76.96 | 78.04 | 78.04 | 1.38% | 1,380,866 |
| Jul 12, 2024 | 75.29 | 77.12 | 74.84 | 76.98 | 76.98 | 2.97% | 1,125,286 |
| Jul 11, 2024 | 74.90 | 75.55 | 74.52 | 74.76 | 74.76 | 0.50% | 1,251,630 |
| Jul 10, 2024 | 73.64 | 74.52 | 73.61 | 74.39 | 74.39 | 0.96% | 915,758 |
| Jul 9, 2024 | 74.53 | 74.75 | 73.58 | 73.68 | 73.68 | -0.74% | 764,087 |
| Jul 8, 2024 | 73.00 | 74.33 | 72.66 | 74.23 | 74.23 | 1.94% | 943,054 |
| Jul 5, 2024 | 73.42 | 73.42 | 72.63 | 72.82 | 72.82 | -0.59% | 1,062,736 |
| Jul 3, 2024 | 72.55 | 73.25 | 72.34 | 73.25 | 73.25 | 1.10% | 504,005 |
| Jul 2, 2024 | 71.02 | 72.55 | 70.31 | 72.45 | 72.45 | 2.84% | 1,325,405 |
| Jul 1, 2024 | 72.29 | 72.29 | 70.35 | 70.45 | 70.45 | -1.93% | 4,907,799 |
| Jun 28, 2024 | 73.00 | 73.41 | 71.58 | 71.84 | 71.84 | -0.92% | 5,284,993 |
| Jun 27, 2024 | 72.20 | 72.84 | 71.96 | 72.51 | 72.51 | 0.65% | 1,946,190 |
| Jun 26, 2024 | 72.00 | 72.29 | 71.07 | 72.04 | 72.04 | -1.13% | 898,763 |
| Jun 25, 2024 | 71.96 | 73.07 | 71.53 | 72.86 | 72.86 | 1.17% | 1,221,442 |
| Jun 24, 2024 | 71.85 | 72.27 | 71.27 | 72.02 | 72.02 | 0.17% | 1,156,347 |
| Jun 21, 2024 | 72.16 | 72.32 | 71.25 | 71.90 | 71.90 | -0.66% | 1,062,167 |
| Jun 20, 2024 | 72.04 | 72.74 | 71.90 | 72.38 | 72.38 | -0.40% | 818,214 |
| Jun 18, 2024 | 72.45 | 72.74 | 71.70 | 72.67 | 72.67 | - | 885,910 |
| Jun 17, 2024 | 72.46 | 72.96 | 71.92 | 72.67 | 72.67 | 0.33% | 1,001,641 |
| Jun 14, 2024 | 71.46 | 72.52 | 71.28 | 72.43 | 72.43 | 1.13% | 502,283 |
| Jun 13, 2024 | 71.31 | 72.06 | 71.04 | 71.62 | 71.62 | 0.13% | 626,490 |
| Jun 12, 2024 | 71.98 | 72.55 | 71.15 | 71.53 | 71.53 | -0.28% | 807,381 |