Formula One Group (FWON.K)
NASDAQ: FWON.K · Real-Time Price · USD
95.34
+1.43 (1.52%)
At close: May 9, 2025
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 94.92 | 96.13 | 93.93 | 95.34 | 95.34 | 1.52% | 1,114,662 |
| May 8, 2025 | 94.23 | 96.14 | 92.73 | 93.91 | 93.91 | 0.40% | 1,173,369 |
| May 7, 2025 | 90.98 | 94.82 | 89.36 | 93.54 | 93.54 | 2.37% | 1,565,562 |
| May 6, 2025 | 91.72 | 92.52 | 90.74 | 91.37 | 91.37 | -0.60% | 1,371,898 |
| May 5, 2025 | 90.54 | 92.99 | 89.65 | 91.92 | 91.92 | 0.57% | 1,261,382 |
| May 2, 2025 | 90.86 | 92.17 | 89.56 | 91.40 | 91.40 | 1.65% | 1,152,927 |
| May 1, 2025 | 89.47 | 90.83 | 88.55 | 89.92 | 89.92 | 1.41% | 1,335,021 |
| Apr 30, 2025 | 88.37 | 88.79 | 86.64 | 88.67 | 88.67 | -0.68% | 1,433,411 |
| Apr 29, 2025 | 87.57 | 89.95 | 87.52 | 89.28 | 89.28 | 1.66% | 1,268,200 |
| Apr 28, 2025 | 87.90 | 88.63 | 86.66 | 87.82 | 87.82 | 0.22% | 981,380 |
| Apr 25, 2025 | 86.62 | 88.17 | 86.51 | 87.63 | 87.63 | 0.63% | 877,543 |
| Apr 24, 2025 | 85.91 | 87.76 | 84.32 | 87.08 | 87.08 | 0.57% | 767,274 |
| Apr 23, 2025 | 86.44 | 87.50 | 85.70 | 86.59 | 86.59 | 2.63% | 1,530,657 |
| Apr 22, 2025 | 84.14 | 84.61 | 83.08 | 84.37 | 84.37 | 1.38% | 921,138 |
| Apr 21, 2025 | 82.09 | 83.52 | 81.90 | 83.22 | 83.22 | 0.52% | 1,486,466 |
| Apr 17, 2025 | 80.29 | 83.60 | 79.96 | 82.79 | 82.79 | 3.79% | 1,238,805 |
| Apr 16, 2025 | 79.84 | 80.38 | 78.28 | 79.77 | 79.77 | -0.61% | 795,548 |
| Apr 15, 2025 | 78.84 | 80.60 | 78.05 | 80.26 | 80.26 | 2.26% | 1,039,002 |
| Apr 14, 2025 | 78.51 | 79.65 | 77.00 | 78.49 | 78.49 | 1.68% | 1,599,161 |
| Apr 11, 2025 | 78.57 | 79.54 | 76.06 | 77.19 | 77.19 | -1.51% | 1,574,783 |
| Apr 10, 2025 | 80.71 | 80.98 | 76.90 | 78.37 | 78.37 | -4.42% | 1,927,416 |
| Apr 9, 2025 | 79.15 | 82.92 | 75.26 | 81.99 | 81.99 | 3.34% | 2,867,542 |
| Apr 8, 2025 | 81.25 | 83.79 | 78.13 | 79.34 | 79.34 | 0.34% | 1,761,433 |
| Apr 7, 2025 | 77.98 | 82.99 | 76.99 | 79.07 | 79.07 | -1.78% | 2,071,208 |
| Apr 4, 2025 | 84.01 | 85.07 | 79.84 | 80.50 | 80.50 | -7.16% | 2,259,565 |
| Apr 3, 2025 | 86.75 | 88.63 | 85.03 | 86.71 | 86.71 | -3.71% | 1,190,833 |
| Apr 2, 2025 | 87.75 | 90.20 | 87.29 | 90.05 | 90.05 | 1.30% | 755,686 |
| Apr 1, 2025 | 89.87 | 89.87 | 86.96 | 88.89 | 88.89 | -1.24% | 1,282,587 |
| Mar 31, 2025 | 87.54 | 90.45 | 87.29 | 90.01 | 90.01 | 1.21% | 1,556,273 |
| Mar 28, 2025 | 88.80 | 89.32 | 86.99 | 88.93 | 88.93 | -0.48% | 1,379,292 |
| Mar 27, 2025 | 88.78 | 89.77 | 88.39 | 89.36 | 89.36 | 0.18% | 867,718 |
| Mar 26, 2025 | 89.81 | 90.51 | 88.56 | 89.20 | 89.20 | -0.65% | 738,111 |
| Mar 25, 2025 | 89.07 | 89.81 | 88.40 | 89.78 | 89.78 | 0.90% | 869,700 |
| Mar 24, 2025 | 86.76 | 89.81 | 86.76 | 88.98 | 88.98 | 3.61% | 1,328,724 |
| Mar 21, 2025 | 86.12 | 86.88 | 85.53 | 85.88 | 85.88 | -1.37% | 1,793,092 |
| Mar 20, 2025 | 87.69 | 88.46 | 86.93 | 87.07 | 87.07 | -1.37% | 1,431,355 |
| Mar 19, 2025 | 87.17 | 89.05 | 86.95 | 88.28 | 88.28 | 0.86% | 1,586,042 |
| Mar 18, 2025 | 86.89 | 87.81 | 85.60 | 87.53 | 87.53 | -0.15% | 1,093,171 |
| Mar 17, 2025 | 86.05 | 88.32 | 86.00 | 87.66 | 87.66 | 1.98% | 1,349,140 |
| Mar 14, 2025 | 84.34 | 86.29 | 84.25 | 85.96 | 85.96 | 2.97% | 1,648,939 |
| Mar 13, 2025 | 84.49 | 85.70 | 83.08 | 83.48 | 83.48 | -1.32% | 1,131,596 |
| Mar 12, 2025 | 85.55 | 85.87 | 83.71 | 84.60 | 84.60 | -0.21% | 1,238,547 |
| Mar 11, 2025 | 84.66 | 86.32 | 84.14 | 84.78 | 84.78 | -0.43% | 1,330,653 |
| Mar 10, 2025 | 88.02 | 88.89 | 84.46 | 85.15 | 85.15 | -4.60% | 1,701,950 |
| Mar 7, 2025 | 91.75 | 92.34 | 87.78 | 89.26 | 89.26 | -3.52% | 1,434,286 |
| Mar 6, 2025 | 92.13 | 92.97 | 91.24 | 92.52 | 92.52 | -0.86% | 1,445,866 |
| Mar 5, 2025 | 91.83 | 93.66 | 91.03 | 93.32 | 93.32 | 2.47% | 975,769 |
| Mar 4, 2025 | 93.43 | 93.43 | 89.31 | 91.07 | 91.07 | -2.77% | 2,019,606 |
| Mar 3, 2025 | 97.45 | 97.90 | 92.36 | 93.66 | 93.66 | -2.87% | 1,868,728 |
| Feb 28, 2025 | 92.21 | 96.68 | 91.13 | 96.43 | 96.43 | 4.91% | 3,145,351 |