Formula One Group (FWONK)
NASDAQ: FWONK · Real-Time Price · USD
94.23
-0.42 (-0.44%)
At close: Dec 20, 2024, 4:00 PM
95.20
+0.97 (1.03%)
After-hours: Dec 20, 2024, 6:15 PM EST
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 94.78 | 95.71 | 93.99 | 94.23 | 94.23 | -0.44% | 2,643,052 |
| Dec 19, 2024 | 93.41 | 95.12 | 93.00 | 94.65 | 94.65 | 2.24% | 1,432,861 |
| Dec 18, 2024 | 96.31 | 96.90 | 92.14 | 92.58 | 92.58 | -2.44% | 2,006,756 |
| Dec 17, 2024 | 94.93 | 96.00 | 92.90 | 94.90 | 94.90 | -0.62% | 1,673,806 |
| Dec 16, 2024 | 95.40 | 96.26 | 94.22 | 95.49 | 95.49 | 0.42% | 1,759,623 |
| Dec 13, 2024 | 95.00 | 95.44 | 93.84 | 95.09 | 95.09 | 0.35% | 1,072,603 |
| Dec 12, 2024 | 92.97 | 94.95 | 91.88 | 94.76 | 94.76 | 1.07% | 1,133,032 |
| Dec 11, 2024 | 90.99 | 94.21 | 89.29 | 93.76 | 93.76 | 3.64% | 1,303,497 |
| Dec 10, 2024 | 91.77 | 91.77 | 89.86 | 90.47 | 90.47 | -0.74% | 972,847 |
| Dec 9, 2024 | 93.77 | 94.84 | 91.10 | 91.14 | 91.14 | -2.93% | 1,358,429 |
| Dec 6, 2024 | 93.69 | 94.38 | 93.11 | 93.89 | 93.89 | 1.15% | 1,270,098 |
| Dec 5, 2024 | 91.07 | 93.44 | 90.05 | 92.82 | 92.82 | 1.34% | 1,604,527 |
| Dec 4, 2024 | 88.68 | 93.56 | 88.22 | 91.59 | 91.59 | 3.49% | 2,132,795 |
| Dec 3, 2024 | 88.82 | 89.42 | 87.77 | 88.50 | 88.50 | -0.58% | 934,892 |
| Dec 2, 2024 | 88.62 | 89.13 | 87.91 | 89.02 | 89.02 | 0.75% | 1,829,351 |
| Nov 29, 2024 | 88.61 | 89.77 | 88.19 | 88.36 | 88.36 | -0.42% | 643,885 |
| Nov 27, 2024 | 88.07 | 89.00 | 87.26 | 88.73 | 88.73 | 1.32% | 1,220,146 |
| Nov 26, 2024 | 87.55 | 88.18 | 87.00 | 87.57 | 87.57 | -0.36% | 842,387 |
| Nov 25, 2024 | 84.09 | 88.06 | 84.09 | 87.89 | 87.89 | 4.42% | 2,328,940 |
| Nov 22, 2024 | 85.06 | 85.29 | 84.12 | 84.17 | 84.17 | -1.13% | 1,020,235 |
| Nov 21, 2024 | 84.01 | 86.24 | 83.81 | 85.13 | 85.13 | 1.26% | 916,833 |
| Nov 20, 2024 | 81.24 | 84.07 | 81.06 | 84.07 | 84.07 | 3.48% | 1,190,969 |
| Nov 19, 2024 | 79.96 | 81.41 | 79.56 | 81.24 | 81.24 | 0.96% | 1,183,189 |
| Nov 18, 2024 | 81.54 | 83.15 | 80.32 | 80.47 | 80.47 | -1.40% | 1,024,649 |
| Nov 15, 2024 | 84.00 | 84.35 | 81.54 | 81.61 | 81.61 | -3.42% | 1,445,796 |
| Nov 14, 2024 | 85.87 | 86.66 | 83.17 | 84.50 | 84.50 | -1.27% | 1,613,154 |
| Nov 13, 2024 | 80.05 | 85.65 | 80.05 | 85.59 | 85.59 | 5.72% | 2,839,738 |
| Nov 12, 2024 | 81.15 | 81.70 | 80.38 | 80.96 | 80.96 | -0.55% | 878,031 |
| Nov 11, 2024 | 82.27 | 82.43 | 81.22 | 81.41 | 81.41 | -0.05% | 920,891 |
| Nov 8, 2024 | 81.09 | 82.95 | 79.52 | 81.45 | 81.45 | 1.13% | 1,353,317 |
| Nov 7, 2024 | 83.31 | 85.60 | 79.83 | 80.54 | 80.54 | -2.80% | 1,551,352 |
| Nov 6, 2024 | 82.77 | 84.40 | 82.33 | 82.86 | 82.86 | 1.79% | 1,175,288 |
| Nov 5, 2024 | 79.87 | 81.70 | 79.87 | 81.40 | 81.40 | 1.74% | 826,731 |
| Nov 4, 2024 | 80.61 | 80.91 | 79.72 | 80.01 | 80.01 | -0.79% | 804,521 |
| 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 |