FWONK - Formula One Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201941.7741.8341.2241.5541.55343,387
Oct 21, 201941.6241.8741.2441.5441.54569,400
Oct 18, 201941.5441.6441.1741.4541.45383,100
Oct 17, 201941.2441.7040.9541.5141.51615,500
Oct 16, 201941.0041.1540.1340.9340.931,071,000
Oct 15, 201941.1341.5840.8341.0641.06892,900
Oct 14, 201941.3541.4440.9941.1141.11360,100
Oct 11, 201941.2041.6341.0141.3941.39545,000
Oct 10, 201940.8341.4840.8340.9540.95276,200
Oct 09, 201941.0741.4740.5140.9840.98470,700
Oct 08, 201941.2541.3840.3140.8540.85950,400
Oct 07, 201941.5841.9541.1841.5541.55670,000
Oct 04, 201941.3441.6740.9841.6241.62523,700
Oct 03, 201940.0641.0439.7341.0141.01890,700
Oct 02, 201940.1541.3539.6040.0540.05709,700
Oct 01, 201942.2142.2140.2740.2940.29674,000
Sep 30, 201940.8941.6940.8141.5941.59880,400
Sep 27, 201941.2341.3840.5640.8140.81540,100
Sep 26, 201941.3241.5441.0841.2941.29472,600
Sep 25, 201941.4642.1041.2641.3741.37376,300
Sep 24, 201942.3442.8041.5241.5641.56408,900
Sep 23, 201942.0442.5942.0042.0842.08390,300
Sep 20, 201941.4842.6641.2342.1442.141,188,400
Sep 19, 201941.8341.8341.0541.2041.20610,300
Sep 18, 201942.2943.0041.3241.8941.89622,300
Sep 17, 201941.8542.6341.6742.4742.47610,700
Sep 16, 201942.1542.3841.6441.8541.85581,500
Sep 13, 201942.5142.5842.1842.3442.34264,200
Sep 12, 201942.3642.9041.9142.5442.54228,800
Sep 11, 201941.5942.3341.5942.1242.12406,200
Sep 10, 201942.7542.7541.3141.7741.77826,000
Sep 09, 201942.9843.0542.0642.9742.971,073,900
Sep 06, 201942.7442.9742.5742.7942.79387,000
Sep 05, 201942.6642.7642.0242.6742.67262,600
Sep 04, 201942.3942.6941.9242.2542.25619,000
Sep 03, 201941.5742.1741.2842.0442.04692,800
Aug 30, 201940.8041.7840.6041.7441.74997,300
Aug 29, 201940.2141.0340.0640.5740.57596,900
Aug 28, 201939.9840.3439.6339.7039.70600,100
Aug 27, 201940.7141.0339.8239.9939.99605,700
Aug 26, 201940.0840.4939.7840.4640.46628,900
Aug 23, 201940.2940.5639.0039.5939.59427,100
Aug 22, 201941.3141.5040.3840.4640.46861,800
Aug 21, 201941.8441.9541.2941.3041.301,083,000
Aug 20, 201941.0141.5640.5241.4041.40792,200
Aug 19, 201941.2941.3840.7941.0141.01597,500
Aug 16, 201940.8241.2140.3740.8340.83631,900
Aug 15, 201940.7541.0740.1240.4940.49664,700
Aug 14, 201940.0840.6239.6740.0340.03708,400
Aug 13, 201939.8440.9939.2940.4940.49813,000
Aug 12, 201941.1141.3239.8939.8939.891,054,100
Aug 09, 201941.0041.4740.5041.0741.071,169,900
Aug 08, 201939.3441.3339.3441.0841.081,044,900
Aug 07, 201938.5439.7638.1139.4939.49909,600
Aug 06, 201937.8038.9036.8338.8538.851,103,000
Aug 05, 201938.9739.0837.2137.8037.80791,700
Aug 02, 201939.5339.7138.9239.4739.47712,000
Aug 01, 201939.4340.5739.3839.7739.771,079,700
Jul 31, 201939.5839.8238.9639.3839.38873,800
Jul 30, 201939.1539.5939.1439.5139.51855,900
Jul 29, 201939.8039.8339.2639.4039.40486,100
Jul 26, 201939.0739.8838.9639.7139.71606,900
Jul 25, 201938.8639.2838.8038.9538.95624,900
Jul 24, 201938.8339.2238.5838.9238.92319,000
Jul 23, 201938.8938.9938.0638.8638.86376,200
Jul 22, 201938.6838.8938.5438.7038.70379,800
Jul 19, 201938.9939.2038.5038.5338.531,097,400
Jul 18, 201938.5739.1038.3739.0039.00544,300
Jul 17, 201938.7939.0638.3338.7338.73523,100
Jul 16, 201938.5939.3338.3838.7038.70593,200
Jul 15, 201938.4838.6338.1538.6038.60276,100
Jul 12, 201938.4738.7238.3038.3738.37543,900
Jul 11, 201938.6138.7038.2338.3338.33411,900
Jul 10, 201937.5038.6737.4138.5838.58789,400
Jul 09, 201936.9037.4836.8037.4237.42458,000
Jul 08, 201937.0237.3636.6336.9236.92337,200
Jul 05, 201937.0837.5137.0737.3437.34391,000
Jul 03, 201937.2537.3336.7637.3037.30420,300
Jul 02, 201937.2137.4336.3637.0837.08728,800
Jul 01, 201937.7438.5536.8137.3437.34685,400
Jun 28, 201936.4937.5035.8537.4137.411,561,300
Jun 27, 201936.0336.5535.7836.2236.22706,200
Jun 26, 201936.8036.8035.8435.9735.97856,600
Jun 25, 201937.3137.3636.2336.4936.49876,000
Jun 24, 201937.9038.0437.1537.2137.21434,100
Jun 21, 201937.5438.0437.4437.9037.90596,600
Jun 20, 201937.9938.1837.4737.8037.802,100,800
Jun 19, 201937.2937.7136.8137.6637.661,239,400
Jun 18, 201937.4737.7337.0437.1137.11893,800
Jun 17, 201936.5937.6136.2037.4037.40597,000
Jun 14, 201937.2237.2636.4336.5436.54685,400
Jun 13, 201937.0338.1236.9337.2637.26233,000
Jun 12, 201937.3337.4836.7636.9336.93409,000
Jun 11, 201938.1338.2637.2237.2637.26661,200
Jun 10, 201938.2138.5937.7337.8537.85317,000
Jun 07, 201938.2938.2937.5138.1238.12702,800
Jun 06, 201937.2838.3837.2838.2038.20583,300
Jun 05, 201937.4837.6637.0137.2937.29880,500
Jun 04, 201937.1737.4936.4237.4437.44948,900
Jun 03, 201937.3337.4736.4736.8136.81567,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...