Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Formula One Group (FWONA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
53.73-0.03 (-0.06%)
At close: 01:00PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202253.7554.8453.7353.7353.73116,900
Nov 23, 202253.3553.9552.3453.7653.76107,300
Nov 22, 202251.7153.8651.7152.9052.90178,400
Nov 21, 202251.7452.3851.3351.7951.79341,700
Nov 18, 202251.1852.3351.1151.8751.87229,200
Nov 17, 202250.8751.1248.9850.4550.45185,600
Nov 16, 202251.2551.5250.2651.2251.2285,000
Nov 15, 202251.7252.4651.0651.3551.3591,700
Nov 14, 202252.6252.6250.9251.0251.02117,300
Nov 11, 202252.6452.9551.9552.7452.7484,000
Nov 10, 202254.0754.0752.0352.3852.38140,200
Nov 09, 202252.5453.3552.1052.6152.61163,100
Nov 08, 202251.1553.1750.8252.9452.94190,000
Nov 07, 202248.9751.6148.6551.0751.07171,700
Nov 04, 202247.0949.4645.0148.3148.31332,200
Nov 03, 202248.1350.0247.7749.0449.04304,600
Nov 02, 202251.1851.1848.7148.7148.71347,600
Nov 01, 202252.4652.8251.0051.2451.24157,500
Oct 31, 202252.2552.8751.9152.0252.02188,300
Oct 28, 202252.1652.8151.9452.4952.49127,100
Oct 27, 202252.7153.2352.0152.2552.25110,700
Oct 26, 202252.8953.8252.6852.7652.76152,800
Oct 25, 202252.3153.3252.3153.2153.21214,800
Oct 24, 202253.5653.5652.0852.3852.3874,600
Oct 21, 202252.8253.6652.5753.2453.2469,400
Oct 20, 202253.3753.9252.8852.9952.9981,600
Oct 19, 202253.9554.9653.1753.6553.65117,500
Oct 18, 202254.5254.8353.5754.2754.27175,400
Oct 17, 202253.5554.3853.1053.5153.51288,200
Oct 14, 202254.4855.1252.5752.7252.72195,900
Oct 13, 202253.4954.9652.1054.2654.26308,800
Oct 12, 202254.6954.9354.0854.1754.17207,800
Oct 11, 202254.1555.1553.8454.6954.69288,800
Oct 10, 202256.6056.6054.3354.4254.4296,300
Oct 07, 202255.7956.8155.7956.6056.60226,600
Oct 06, 202256.6157.6355.8256.3156.3192,800
Oct 05, 202255.5456.9455.0656.8356.83131,900
Oct 04, 202255.3956.5455.0856.3356.33151,700
Oct 03, 202252.9054.8051.9654.7654.76191,100
Sep 30, 202251.6553.4151.6552.5252.52164,300
Sep 29, 202252.1952.1950.9351.6551.65188,000
Sep 28, 202252.6453.2352.3352.5452.54177,400
Sep 27, 202252.7953.3752.1852.6152.61350,900
Sep 26, 202251.9553.1151.8352.3652.36208,800
Sep 23, 202253.0353.1651.7552.2152.21136,000
Sep 22, 202253.8454.0553.1253.7853.78207,800
Sep 21, 202255.5755.7153.7653.8253.82136,700
Sep 20, 202256.9256.9255.5155.7855.7895,000
Sep 19, 202256.3957.6756.3857.3357.3377,100
Sep 16, 202257.3157.4456.1456.7656.76307,500
Sep 15, 202258.6358.8857.6757.7257.72107,100
Sep 14, 202259.9559.9558.2658.7258.72161,200
Sep 13, 202260.6660.6659.2459.6559.65128,400
Sep 12, 202259.8661.7959.8661.7861.78236,700
Sep 09, 202258.8059.8358.3859.5059.50161,800
Sep 08, 202257.2958.2556.9858.2058.2093,600
Sep 07, 202257.4358.0657.1757.4857.4875,000
Sep 06, 202258.5158.6657.4057.7857.78152,400
Sep 02, 202257.6959.4157.6958.3058.30134,400
Sep 01, 202257.6558.1057.4757.8857.88152,600
Aug 31, 202260.8060.8558.0758.1358.13162,900
Aug 30, 202261.9761.9760.1160.4060.40658,700
Aug 29, 202261.9662.4061.2461.9161.91171,900
Aug 26, 202262.6662.8960.4262.5262.52312,000
Aug 25, 202262.3462.4161.7562.4062.40150,200
Aug 24, 202261.0062.0660.2161.9561.95241,800
Aug 23, 202261.5761.8261.1561.4761.47152,900
Aug 22, 202261.6762.0061.2761.5561.5590,700
Aug 19, 202262.5062.5761.7762.2762.27139,700
Aug 18, 202263.1963.4062.1762.5162.51138,900
Aug 17, 202262.4663.2462.2263.1863.18162,900
Aug 16, 202261.3662.7261.2762.7262.72197,200
Aug 15, 202260.8361.5260.6061.3861.38192,200
Aug 12, 202260.8961.2560.1761.1961.19191,200
Aug 11, 202262.3562.9160.5460.6660.66128,900
Aug 10, 202260.3762.4260.3762.0562.05192,300
Aug 09, 202259.4660.0057.6559.7059.70101,600
Aug 08, 202257.6959.7357.5259.3759.37128,900
Aug 05, 202260.2062.5156.7857.3057.30125,200
Aug 04, 202260.5760.8760.0660.5060.5061,800
Aug 03, 202260.6761.5060.3460.4160.41126,300
Aug 02, 202261.9762.0660.3660.3760.3764,500
Aug 01, 202262.5962.5961.2161.8461.84122,500
Jul 29, 202260.2462.2959.5961.9961.99164,300
Jul 28, 202259.0059.8958.2959.8259.82125,700
Jul 27, 202258.5459.0757.8258.8958.8971,300
Jul 26, 202258.3558.9957.7458.1358.1375,600
Jul 25, 202258.6958.6958.1158.3458.3487,900
Jul 22, 202258.5359.3458.0958.2558.25119,900
Jul 21, 202257.4758.4356.9158.4358.43115,700
Jul 20, 202256.8758.0256.7157.7057.70122,200
Jul 19, 202255.7957.2155.7256.7556.75199,200
Jul 18, 202255.6156.1755.0355.3655.36285,900
Jul 15, 202255.0855.9654.8555.1155.1181,400
Jul 14, 202254.8555.6754.3954.5054.5092,500
Jul 13, 202253.5055.5953.3455.5755.57234,200
Jul 12, 202254.8455.3053.8854.2654.26125,200
Jul 11, 202255.8855.8853.9154.9854.9896,100
Jul 08, 202256.3056.7155.3755.9555.9563,300
Jul 07, 202255.7256.7455.6856.6056.60101,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement