FWONK - Formula One Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201938.8938.9938.2838.8738.87184,689
Jul 22, 201938.6838.8938.5438.7038.70379,800
Jul 19, 201938.9939.2038.5038.5338.531,097,400
Jul 18, 201938.5739.1038.3739.0039.00567,000
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
May 31, 201936.2837.3635.8737.3337.331,259,400
May 30, 201937.7537.9936.3436.5136.51996,200
May 29, 201937.2537.9237.2137.5437.54451,700
May 28, 201938.3538.6437.6337.6737.67907,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...