Formula One Group (FWONK)
NASDAQ: FWONK · Real-Time Price · USD
102.06
-0.88 (-0.86%)
Aug 25, 2025, 11:52 AM - Market open
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 101.79 | 103.18 | 101.37 | 102.58 | 102.58 | 1.30% | 853,316 |
| Jul 29, 2025 | 102.69 | 102.76 | 101.09 | 101.26 | 101.26 | -1.04% | 619,496 |
| Jul 28, 2025 | 102.22 | 102.75 | 101.76 | 102.32 | 102.32 | -0.36% | 979,176 |
| Jul 25, 2025 | 103.46 | 104.79 | 102.19 | 102.69 | 102.69 | -0.63% | 635,649 |
| Jul 24, 2025 | 104.44 | 105.93 | 103.04 | 103.34 | 103.34 | -1.20% | 1,003,722 |
| Jul 23, 2025 | 103.24 | 104.71 | 101.58 | 104.60 | 104.60 | 1.62% | 1,346,068 |
| Jul 22, 2025 | 103.35 | 104.50 | 102.72 | 102.93 | 102.93 | 0.08% | 1,308,161 |
| Jul 21, 2025 | 103.51 | 104.36 | 102.50 | 102.85 | 102.85 | -0.60% | 850,232 |
| Jul 18, 2025 | 104.48 | 104.73 | 102.85 | 103.47 | 103.47 | 0.18% | 743,573 |
| Jul 17, 2025 | 101.51 | 103.48 | 101.35 | 103.28 | 103.28 | 1.93% | 931,668 |
| Jul 16, 2025 | 101.06 | 102.91 | 100.39 | 101.32 | 101.32 | 0.42% | 588,215 |
| Jul 15, 2025 | 103.67 | 104.79 | 100.66 | 100.90 | 100.90 | -2.22% | 834,441 |
| Jul 14, 2025 | 104.50 | 104.82 | 103.00 | 103.19 | 103.19 | -0.13% | 702,009 |
| Jul 11, 2025 | 104.03 | 104.05 | 102.34 | 103.32 | 103.32 | -0.65% | 720,538 |
| Jul 10, 2025 | 103.82 | 105.70 | 102.91 | 104.00 | 104.00 | 2.52% | 1,087,850 |
| Jul 9, 2025 | 101.73 | 103.23 | 100.90 | 101.44 | 101.44 | -0.11% | 698,864 |
| Jul 8, 2025 | 103.00 | 103.66 | 100.39 | 101.55 | 101.55 | -1.47% | 1,036,888 |
| Jul 7, 2025 | 102.77 | 103.76 | 102.59 | 103.07 | 103.07 | 0.07% | 1,092,379 |
| Jul 3, 2025 | 102.70 | 104.26 | 102.62 | 103.00 | 103.00 | 0.49% | 656,659 |
| Jul 2, 2025 | 101.77 | 102.72 | 101.00 | 102.50 | 102.50 | 0.67% | 1,089,252 |
| Jul 1, 2025 | 104.26 | 105.50 | 101.32 | 101.82 | 101.82 | -2.56% | 1,361,587 |
| Jun 30, 2025 | 105.89 | 106.26 | 104.30 | 104.50 | 104.50 | -0.73% | 1,563,882 |
| Jun 27, 2025 | 104.98 | 105.38 | 104.09 | 105.27 | 105.27 | 0.46% | 1,440,053 |
| Jun 26, 2025 | 103.62 | 104.88 | 102.42 | 104.79 | 104.79 | 0.95% | 723,055 |
| Jun 25, 2025 | 104.16 | 104.80 | 102.95 | 103.80 | 103.80 | -1.13% | 838,344 |
| Jun 24, 2025 | 103.87 | 106.00 | 103.16 | 104.99 | 104.99 | 0.68% | 1,201,350 |
| Jun 23, 2025 | 103.20 | 104.52 | 102.94 | 104.28 | 104.28 | 0.79% | 1,343,484 |
| Jun 20, 2025 | 102.03 | 103.80 | 101.26 | 103.46 | 103.46 | 1.46% | 1,712,686 |
| Jun 18, 2025 | 98.83 | 102.56 | 98.30 | 101.97 | 101.97 | 2.78% | 1,448,327 |
| Jun 17, 2025 | 96.69 | 99.43 | 96.59 | 99.21 | 99.21 | 1.70% | 1,327,717 |
| Jun 16, 2025 | 97.17 | 98.57 | 97.10 | 97.55 | 97.55 | 0.86% | 881,751 |
| Jun 13, 2025 | 96.33 | 98.28 | 96.13 | 96.72 | 96.72 | -0.73% | 957,932 |
| Jun 12, 2025 | 97.08 | 97.54 | 96.73 | 97.43 | 97.43 | 0.42% | 544,774 |