U.S. markets open in 2 hours 24 minutes

Formula One Group (FWONA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.33-0.27 (-0.67%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 202140.6740.9040.2140.3340.3374,200
May 04, 202140.9941.3240.1640.6040.6071,600
May 03, 202141.6241.7541.0241.3441.3438,300
Apr 30, 202141.7742.5941.4241.4241.4294,100
Apr 29, 202141.9242.7041.5541.9241.9295,600
Apr 28, 202142.1042.3541.4441.5841.5844,900
Apr 27, 202141.6242.4141.6241.9541.95115,500
Apr 26, 202142.4242.4241.6341.6341.6365,900
Apr 23, 202142.4542.7642.1342.1642.1685,700
Apr 22, 202142.4542.6041.6942.2542.25110,000
Apr 21, 202140.8342.4240.6142.3142.31150,100
Apr 20, 202140.6241.3340.2640.8940.89182,400
Apr 19, 202139.8240.9939.8240.7640.76112,400
Apr 16, 202139.4940.3239.4939.9239.9284,300
Apr 15, 202139.1739.8939.1039.6239.6266,500
Apr 14, 202139.1039.8639.0439.2039.20108,000
Apr 13, 202138.9039.3338.3739.2439.24146,300
Apr 12, 202140.1040.1038.8938.9538.95169,300
Apr 09, 202140.2140.5540.0540.2340.2384,300
Apr 08, 202140.6140.7240.0740.3440.34129,600
Apr 07, 202139.6840.5439.6840.5440.5439,200
Apr 06, 202139.3339.9139.0539.6239.6253,500
Apr 05, 202140.1040.1038.8139.2839.2883,000
Apr 01, 202138.3138.7937.7138.6738.67105,900
Mar 31, 202138.2838.8538.0838.2238.22114,900
Mar 30, 202137.3838.2737.3238.1238.1278,900
Mar 29, 202137.8638.4037.2437.3537.3578,900
Mar 26, 202138.0538.3736.6537.8337.8390,300
Mar 25, 202137.9539.0036.9037.6837.68212,100
Mar 24, 202140.0040.1138.0038.0938.09205,800
Mar 23, 202140.7540.9039.8039.9239.92130,300
Mar 22, 202140.4841.6840.4841.0741.07102,800
Mar 19, 202141.6541.9840.7640.8340.83318,400
Mar 18, 202142.3342.8741.4641.6941.6976,300
Mar 17, 202142.1742.7241.6842.7242.72118,300
Mar 16, 202141.5842.8341.5842.3042.30180,800
Mar 15, 202141.5941.9640.7641.6841.6886,700
Mar 12, 202141.4742.3941.2841.3841.38122,700
Mar 11, 202140.7241.8140.1941.5341.53265,900
Mar 10, 202141.2741.4440.3340.5140.51194,400
Mar 09, 202141.0741.3540.0140.8540.85271,200
Mar 08, 202140.0041.0839.3040.5040.50237,700
Mar 05, 202139.2039.7137.9538.9538.95212,700
Mar 04, 202139.9940.5338.6638.9638.96153,300
Mar 03, 202139.1240.0338.5239.3939.39172,800
Mar 02, 202139.7240.0338.8539.1939.19197,700
Mar 01, 202139.5940.3938.9339.5339.53230,700
Feb 26, 202138.6339.8738.2838.7738.77325,300
Feb 25, 202140.2640.7838.6638.9638.9666,300
Feb 24, 202140.9941.3640.2340.3940.3991,600
Feb 23, 202141.0042.3640.5241.0341.03106,500
Feb 22, 202140.5941.2240.1541.0441.04135,800
Feb 19, 202140.0640.6939.4340.4840.4851,500
Feb 18, 202140.3740.7339.7539.8739.8771,000
Feb 17, 202140.1540.9139.8640.5640.56108,300
Feb 16, 202140.7341.3240.4740.5740.57125,800
Feb 12, 202140.9341.1040.5041.0841.08154,500
Feb 11, 202140.9341.2140.7141.0941.0958,700
Feb 10, 202141.0141.1240.1440.8440.84601,900
Feb 09, 202140.4741.1040.2540.9440.9490,900
Feb 08, 202139.9340.6839.8440.6040.6077,200
Feb 05, 202139.4740.1639.2739.8739.8761,700
Feb 04, 202138.6839.3438.2839.2639.26113,500
Feb 03, 202138.7939.2038.0738.9738.97113,100
Feb 02, 202138.3839.3338.2038.7738.77111,100
Feb 01, 202136.5938.2836.5938.0038.00149,200
Jan 29, 202136.4036.6835.6936.2536.25126,800
Jan 28, 202136.8036.9335.9036.7136.71144,200
Jan 27, 202137.6238.0535.7436.5436.54207,600
Jan 26, 202137.9038.5737.5138.0938.09246,900
Jan 25, 202136.8237.9336.3437.7937.79297,400
Jan 22, 202136.7736.9036.0336.6736.67181,700
Jan 21, 202137.4037.8436.6936.8936.89139,800
Jan 20, 202136.7537.7736.7037.4437.44191,000
Jan 19, 202135.5536.4035.2936.3036.30532,600
Jan 15, 202135.8435.8634.5735.6935.69122,200
Jan 14, 202135.8537.0635.4335.5335.53500,900
Jan 13, 202135.9936.6435.5335.6135.61107,800
Jan 12, 202136.6837.3735.9636.0036.0099,500
Jan 11, 202137.2037.6436.2636.5436.5466,100
Jan 08, 202137.5538.4737.4237.6337.63208,900
Jan 07, 202137.1937.7535.8937.5137.51182,700
Jan 06, 202136.8537.4036.3237.1437.14126,700
Jan 05, 202136.6437.2936.5136.6736.6791,700
Jan 04, 202138.0138.2236.3336.8536.85175,400
Dec 31, 202038.7539.3537.8837.9937.99442,200
Dec 30, 202039.2939.6038.7938.7938.7950,000
Dec 29, 202038.9239.3538.2339.2239.2245,100
Dec 28, 202038.1939.3437.9439.1439.1481,300
Dec 24, 202037.7738.0537.4938.0538.0540,400
Dec 23, 202036.9538.2036.5537.7637.76119,900
Dec 22, 202037.2137.6136.0736.4636.46128,000
Dec 21, 202037.4937.5336.8137.1037.10117,100
Dec 18, 202038.1738.3937.5137.9737.97497,200
Dec 17, 202037.8338.4137.3438.2838.28139,100
Dec 16, 202038.4638.5237.5537.6337.63122,300
Dec 15, 202039.0239.0237.8638.5538.55114,800
Dec 14, 202039.1839.7438.6938.8138.81210,300
Dec 11, 202039.2039.7038.9338.9738.9771,500
Dec 10, 202039.4339.5738.7539.2139.2184,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...