FWONK - Formula One Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201937.9138.2537.7038.1438.14575,200
May 23, 201937.8738.2337.4737.7737.77331,700
May 22, 201938.3238.5338.0138.1138.11266,600
May 21, 201938.4539.0038.1838.3338.33666,300
May 20, 201937.7838.6737.6338.3738.37492,700
May 17, 201937.8038.6637.5338.0138.011,066,000
May 16, 201938.2438.5737.9438.2438.24629,700
May 15, 201937.3138.0937.1437.5637.56683,300
May 14, 201937.2838.1637.1637.4937.49871,300
May 13, 201937.7037.9836.9537.1937.191,164,200
May 10, 201938.9139.6037.0938.5238.521,456,600
May 09, 201938.0039.4937.6039.2139.211,100,800
May 08, 201937.8438.6037.2937.6837.68700,100
May 07, 201938.1638.5837.6537.8037.80643,800
May 06, 201938.5038.8538.4338.5438.54386,300
May 03, 201938.6639.1938.3739.1239.12799,200
May 02, 201938.0338.7237.5738.6738.67566,000
May 01, 201938.8639.3137.9038.0138.01913,900
Apr 30, 201938.4138.8837.9638.8138.81703,300
Apr 29, 201938.4138.5938.2538.5538.55200,300
Apr 26, 201937.4338.5037.1838.3538.35399,000
Apr 25, 201937.4437.7637.0937.2937.29427,400
Apr 24, 201937.7537.9937.5337.6037.60307,800
Apr 23, 201937.7438.2837.4837.9437.94510,500
Apr 22, 201937.5437.7036.6637.5037.50397,500
Apr 18, 201937.6337.8336.9537.6537.65549,500
Apr 17, 201937.6638.1737.2637.5137.51685,700
Apr 16, 201938.0038.2037.3537.6037.60734,500
Apr 15, 201937.4037.9537.1837.8637.861,122,000
Apr 12, 201937.9438.1037.4937.5437.54728,700
Apr 11, 201937.1437.8336.9637.7637.76584,100
Apr 10, 201937.0637.2936.8837.1837.18671,000
Apr 09, 201936.6537.3936.3337.0237.02948,200
Apr 08, 201936.7137.0236.3636.6236.62463,300
Apr 05, 201936.1936.9936.0236.9036.90648,800
Apr 04, 201935.8136.2135.6035.9835.981,372,700
Apr 03, 201935.4635.9735.2035.7135.71810,800
Apr 02, 201935.6836.0135.1735.2135.21791,600
Apr 01, 201935.2635.7634.9935.6835.68668,800
Mar 29, 201935.1235.2834.4535.0535.051,083,900
Mar 28, 201935.2435.5135.0035.0835.08602,500
Mar 27, 201934.7035.3334.5135.2835.28872,500
Mar 26, 201934.0434.5933.9134.4534.45752,100
Mar 25, 201934.1534.1533.4433.8733.87735,800
Mar 22, 201935.0935.2934.0534.1434.14816,700
Mar 21, 201934.4535.3834.0535.2835.28928,700
Mar 20, 201934.5434.6834.1734.5234.52922,300
Mar 19, 201935.0135.0534.2034.4734.471,299,700
Mar 18, 201934.9735.2434.6034.8834.881,088,400
Mar 15, 201935.0035.4934.4734.9834.981,204,000
Mar 14, 201934.6735.0634.0934.7834.78803,700
Mar 13, 201935.3235.7334.5934.8034.801,135,100
Mar 12, 201934.6935.6534.3135.2235.221,700,200
Mar 11, 201932.7534.8532.4634.5634.561,845,800
Mar 08, 201933.0233.2632.5832.8132.811,463,500
Mar 07, 201933.9834.3933.2233.4633.46819,500
Mar 06, 201933.1534.0533.1533.9433.942,004,900
Mar 05, 201933.8034.1932.9633.1633.161,480,500
Mar 04, 201933.6434.4533.2633.8833.882,003,700
Mar 01, 201931.1033.6831.0133.5933.591,187,400
Feb 28, 201930.8531.4029.4331.1231.122,692,300
Feb 27, 201931.2131.4130.7831.0031.001,922,100
Feb 26, 201931.4231.7331.0531.4031.40462,300
Feb 25, 201932.0832.3531.3331.4731.47806,400
Feb 22, 201931.3232.4331.3232.1832.181,420,900
Feb 21, 201931.5231.6930.9031.3131.311,046,400
Feb 20, 201930.5531.6430.5531.6131.611,731,000
Feb 19, 201931.5531.6230.6330.7030.70973,500
Feb 15, 201931.1931.6430.4531.4331.431,208,200
Feb 14, 201930.7331.2830.4731.1131.11961,200
Feb 13, 201931.4331.5030.7030.9230.92469,100
Feb 12, 201930.7531.3330.5731.3231.321,241,000
Feb 11, 201931.1031.1530.4730.5230.52595,300
Feb 08, 201931.1431.2330.5831.1331.13618,900
Feb 07, 201930.6831.4630.2731.4131.41936,300
Feb 06, 201931.7831.9430.6730.7430.741,552,500
Feb 05, 201932.0232.2731.6431.9231.92785,400
Feb 04, 201931.5132.1731.4231.9231.921,010,700
Feb 01, 201931.2431.9631.1831.6431.641,734,700
Jan 31, 201930.5031.6630.5031.3731.372,220,200
Jan 30, 201931.1031.2030.1930.4330.431,219,700
Jan 29, 201931.7731.9530.9131.0531.051,191,100
Jan 28, 201931.0932.0230.7831.8331.831,223,500
Jan 25, 201930.8131.2930.6231.2531.25616,100
Jan 24, 201930.8131.0130.4230.5130.511,626,700
Jan 23, 201930.9531.5630.0430.7830.781,388,100
Jan 22, 201931.8932.1330.7730.9930.99957,700
Jan 18, 201931.5032.7431.2232.0432.044,061,900
Jan 17, 201931.2331.7531.0431.3531.351,777,700
Jan 16, 201931.3931.8631.0331.2631.261,427,700
Jan 15, 201931.3031.5630.5031.4431.441,108,000
Jan 14, 201931.9132.0931.0231.1931.191,027,500
Jan 11, 201932.1532.4231.6832.2132.21793,500
Jan 10, 201931.8932.8731.6932.1932.191,465,100
Jan 09, 201932.2732.7331.9532.0732.071,002,100
Jan 08, 201932.3432.8331.2732.0532.05753,800
Jan 07, 201931.9432.4731.0832.0932.091,531,400
Jan 04, 201931.2632.0730.9331.6431.64971,900
Jan 03, 201930.7131.6130.1230.8430.84740,800
Jan 02, 201930.1231.3029.8230.9630.961,024,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...