U.S. markets closed

Formula One Group (FWONK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.81+0.55 (+1.22%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202145.5446.1045.2045.8145.81650,900
Jun 10, 202145.4045.5345.0445.2645.26327,200
Jun 09, 202144.8745.7544.4745.2945.29553,100
Jun 08, 202144.3244.8743.9744.5444.54715,200
Jun 07, 202144.1544.6043.9244.3244.32387,200
Jun 04, 202144.0344.5643.8444.0244.02348,600
Jun 03, 202143.7945.7543.2544.1344.13938,400
Jun 02, 202145.1145.1743.7743.8543.851,147,800
Jun 01, 202145.2245.5244.7444.9444.94548,900
May 28, 202145.6945.9644.5344.6544.65591,700
May 27, 202144.4645.8543.9545.4745.471,947,500
May 26, 202144.9445.1544.3744.4444.44651,300
May 25, 202145.0845.5644.5444.9144.91352,100
May 24, 202144.4845.1243.8544.9944.99519,900
May 21, 202145.2345.4044.2744.4644.46448,300
May 20, 202144.0745.1344.0745.0645.06427,600
May 19, 202143.8844.1343.6543.9943.99471,400
May 18, 202144.0044.9243.6244.4444.441,097,100
May 17, 202143.7544.2643.5143.8943.89529,100
May 14, 202144.0644.2743.5144.0644.06644,300
May 13, 202143.5544.2343.0143.4643.461,497,500
May 12, 202143.9743.9742.8443.2443.24913,100
May 11, 202143.3844.5443.0143.9743.97835,200
May 10, 202144.4045.1043.6643.7743.77606,700
May 07, 202145.4746.5543.9044.2544.251,870,300
May 06, 202146.2346.5044.7745.6345.63650,600
May 05, 202146.3947.0645.6345.7645.76337,800
May 04, 202146.9047.0745.7446.1346.13490,000
May 03, 202147.2347.4246.4346.9646.96459,200
Apr 30, 202146.9847.9246.5946.9446.94884,700
Apr 29, 202146.7647.9646.7647.3147.31715,000
Apr 28, 202146.9147.2546.1946.5246.52847,900
Apr 27, 202146.9247.3646.7346.8246.82791,800
Apr 26, 202147.6748.1546.6346.8346.83654,600
Apr 23, 202147.4247.7846.6747.2447.24495,900
Apr 22, 202146.8647.3746.4847.0147.01364,500
Apr 21, 202145.7447.2745.2147.2547.25658,300
Apr 20, 202145.7746.1945.2645.9745.97634,800
Apr 19, 202145.0946.1744.8045.9245.92938,300
Apr 16, 202145.0945.3944.7244.9944.99344,400
Apr 15, 202144.4744.7944.1744.7544.75435,100
Apr 14, 202144.1145.0944.0144.2544.251,149,900
Apr 13, 202144.0544.5243.3744.2044.201,308,100
Apr 12, 202145.3145.7844.1144.2844.28987,000
Apr 09, 202145.6946.0745.2345.4845.48788,200
Apr 08, 202145.7746.3045.3945.7145.712,099,600
Apr 07, 202145.1546.0444.9745.9645.96984,500
Apr 06, 202144.2445.2843.8744.9544.95677,800
Apr 05, 202144.3644.9043.8744.2344.23860,700
Apr 01, 202143.6444.1043.0543.8343.831,170,500
Mar 31, 202143.1944.2443.1943.2943.291,009,900
Mar 30, 202143.1243.7842.5843.4843.48583,500
Mar 29, 202143.0043.7442.6243.0043.00585,900
Mar 26, 202143.2943.9342.2243.1643.16806,600
Mar 25, 202143.1344.0742.1743.2743.27860,600
Mar 24, 202145.5045.7343.1143.2743.271,120,500
Mar 23, 202146.3446.6845.1245.2745.27661,500
Mar 22, 202146.0847.3645.7246.9546.95713,800
Mar 19, 202146.3146.8746.0146.3846.381,099,800
Mar 18, 202147.2747.6646.3146.5846.58506,000
Mar 17, 202147.8047.9746.9547.7147.71749,100
Mar 16, 202147.3348.4947.1547.8647.862,183,000
Mar 15, 202146.6447.0745.8047.0147.01936,800
Mar 12, 202147.0047.4646.2746.4546.451,013,900
Mar 11, 202146.5246.7945.6346.5846.581,393,700
Mar 10, 202146.1246.7745.2645.8845.88719,200
Mar 09, 202145.8246.4244.9945.8345.83791,800
Mar 08, 202144.8246.4544.6145.6045.601,392,000
Mar 05, 202145.0745.9343.6444.3744.371,771,200
Mar 04, 202145.4645.6944.4445.0245.02687,300
Mar 03, 202144.7745.9644.3245.4145.41644,600
Mar 02, 202145.6946.2544.6744.8944.89823,400
Mar 01, 202144.2746.4844.2645.4645.461,001,200
Feb 26, 202144.2545.2343.8143.9043.902,904,800
Feb 25, 202145.2346.0143.8044.0044.00508,500
Feb 24, 202145.9747.0845.4445.5045.502,743,200
Feb 23, 202146.2647.9145.8246.3246.322,830,300
Feb 22, 202145.5746.5144.6046.3546.35912,500
Feb 19, 202144.4045.6643.8645.2045.20663,600
Feb 18, 202145.3345.6344.5044.5144.51718,600
Feb 17, 202144.8145.7544.4145.4645.46494,200
Feb 16, 202145.4645.9545.0945.2445.24435,000
Feb 12, 202145.6945.7044.4745.4745.47507,200
Feb 11, 202144.7545.7744.7545.5245.52789,900
Feb 10, 202145.2145.5444.4545.3545.35807,500
Feb 09, 202144.8945.6544.3145.2645.26763,100
Feb 08, 202144.0545.2244.0545.1445.141,536,100
Feb 05, 202144.0444.7043.5744.3344.331,478,400
Feb 04, 202143.4543.8142.5343.6743.67567,500
Feb 03, 202143.0843.6542.2643.2643.261,094,300
Feb 02, 202142.7443.8742.2943.1843.18635,800
Feb 01, 202140.6342.4840.6342.3742.371,326,400
Jan 29, 202140.3641.9939.6940.2340.231,058,200
Jan 28, 202140.9242.2140.0340.8840.88869,300
Jan 27, 202141.8241.8639.2940.6640.661,659,100
Jan 26, 202142.0242.5041.4242.0042.00767,000
Jan 25, 202140.5341.8640.3141.7441.74950,400
Jan 22, 202140.8541.0339.9740.6340.63589,700
Jan 21, 202141.4841.8540.6640.9740.971,348,400
Jan 20, 202141.3241.9140.7441.5041.50970,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...