Formula One Group (FWONA)
NASDAQ: FWONA · Real-Time Price · USD
89.14
+2.74 (3.17%)
At close: Aug 13, 2025, 4:00 PM
89.43
+0.29 (0.33%)
After-hours: Aug 13, 2025, 4:10 PM EDT
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 86.62 | 89.43 | 86.62 | 89.43 | 89.43 | 3.51% | 75,452 |
| Aug 12, 2025 | 85.52 | 86.95 | 85.38 | 86.40 | 86.40 | 1.77% | 44,530 |
| Aug 11, 2025 | 85.81 | 86.10 | 84.50 | 84.90 | 84.90 | -0.90% | 69,561 |
| Aug 8, 2025 | 87.03 | 87.45 | 85.49 | 85.67 | 85.67 | -0.93% | 86,675 |
| Aug 7, 2025 | 89.30 | 89.30 | 86.11 | 86.47 | 86.47 | -3.02% | 121,891 |
| Aug 6, 2025 | 88.40 | 89.62 | 87.56 | 89.16 | 89.16 | 1.39% | 70,783 |
| Aug 5, 2025 | 88.71 | 88.71 | 87.55 | 87.94 | 87.94 | -1.07% | 58,342 |
| Aug 4, 2025 | 89.07 | 90.34 | 88.05 | 88.89 | 88.89 | 0.08% | 71,792 |
| Aug 1, 2025 | 89.36 | 89.46 | 87.07 | 88.82 | 88.82 | -1.44% | 83,948 |
| Jul 31, 2025 | 92.09 | 92.09 | 90.00 | 90.12 | 90.12 | -2.13% | 71,034 |
| Jul 30, 2025 | 91.12 | 92.82 | 90.57 | 92.08 | 92.08 | 1.31% | 64,019 |
| Jul 29, 2025 | 92.27 | 92.36 | 90.87 | 90.89 | 90.89 | -1.36% | 50,866 |
| Jul 28, 2025 | 92.70 | 92.71 | 91.93 | 92.14 | 92.14 | -0.60% | 64,874 |
| Jul 25, 2025 | 93.25 | 93.91 | 92.33 | 92.70 | 92.70 | -0.89% | 40,874 |
| Jul 24, 2025 | 94.47 | 95.40 | 93.35 | 93.53 | 93.53 | -0.84% | 121,609 |
| Jul 23, 2025 | 93.36 | 94.45 | 91.76 | 94.32 | 94.32 | 1.09% | 71,182 |
| Jul 22, 2025 | 93.60 | 94.21 | 92.54 | 93.30 | 93.30 | 0.21% | 97,081 |
| Jul 21, 2025 | 93.17 | 94.30 | 92.64 | 93.10 | 93.10 | -0.32% | 54,963 |
| Jul 18, 2025 | 93.68 | 93.89 | 92.86 | 93.40 | 93.40 | 0.32% | 68,610 |
| Jul 17, 2025 | 91.85 | 93.31 | 90.79 | 93.10 | 93.10 | 1.73% | 62,034 |
| Jul 16, 2025 | 91.06 | 92.12 | 90.73 | 91.52 | 91.52 | 0.55% | 63,647 |
| Jul 15, 2025 | 93.17 | 93.79 | 91.00 | 91.02 | 91.02 | -1.92% | 91,328 |
| Jul 14, 2025 | 92.65 | 93.98 | 92.65 | 92.80 | 92.80 | 0.29% | 55,593 |
| Jul 11, 2025 | 93.21 | 93.21 | 91.70 | 92.53 | 92.53 | -0.73% | 56,983 |
| Jul 10, 2025 | 91.99 | 94.78 | 91.99 | 93.21 | 93.21 | 2.24% | 164,416 |
| Jul 9, 2025 | 91.99 | 92.71 | 91.17 | 91.17 | 91.17 | -0.25% | 67,404 |
| Jul 8, 2025 | 93.06 | 93.32 | 90.41 | 91.40 | 91.40 | -1.90% | 136,292 |
| Jul 7, 2025 | 93.34 | 93.79 | 92.82 | 93.17 | 93.17 | -0.18% | 81,321 |
| Jul 3, 2025 | 92.86 | 94.05 | 92.86 | 93.34 | 93.34 | 0.98% | 54,443 |
| Jul 2, 2025 | 92.00 | 92.80 | 91.59 | 92.43 | 92.43 | 0.72% | 92,096 |
| Jul 1, 2025 | 94.63 | 95.35 | 91.75 | 91.77 | 91.77 | -3.36% | 90,451 |
| Jun 30, 2025 | 95.90 | 96.40 | 94.94 | 94.96 | 94.96 | -0.59% | 177,915 |
| Jun 27, 2025 | 95.12 | 96.00 | 94.84 | 95.52 | 95.52 | 0.62% | 157,046 |
| Jun 26, 2025 | 93.75 | 95.16 | 92.83 | 94.93 | 94.93 | 1.53% | 93,100 |
| Jun 25, 2025 | 95.04 | 95.04 | 93.17 | 93.50 | 93.50 | -1.39% | 85,716 |
| Jun 24, 2025 | 94.47 | 95.39 | 93.16 | 94.82 | 94.82 | 0.96% | 123,418 |
| Jun 23, 2025 | 92.85 | 94.08 | 92.45 | 93.92 | 93.92 | 0.72% | 89,291 |
| Jun 20, 2025 | 92.84 | 93.96 | 92.15 | 93.25 | 93.25 | 1.26% | 209,999 |
| Jun 18, 2025 | 88.83 | 92.12 | 88.51 | 92.09 | 92.09 | 3.60% | 190,272 |
| Jun 17, 2025 | 87.33 | 89.00 | 87.33 | 88.89 | 88.89 | 1.23% | 287,517 |
| Jun 16, 2025 | 87.43 | 88.80 | 87.28 | 87.81 | 87.81 | 0.90% | 142,911 |
| Jun 13, 2025 | 86.95 | 88.55 | 86.88 | 87.03 | 87.03 | -0.99% | 160,478 |
| Jun 12, 2025 | 87.02 | 88.00 | 87.02 | 87.90 | 87.90 | 0.78% | 159,070 |
| Jun 11, 2025 | 88.50 | 88.77 | 87.15 | 87.22 | 87.22 | -1.54% | 142,834 |
| Jun 10, 2025 | 88.17 | 88.97 | 87.98 | 88.58 | 88.58 | 0.31% | 81,036 |
| Jun 9, 2025 | 89.63 | 90.59 | 88.17 | 88.31 | 88.31 | -1.60% | 120,535 |
| Jun 6, 2025 | 89.61 | 90.36 | 89.55 | 89.75 | 89.75 | 1.06% | 114,653 |
| Jun 5, 2025 | 88.87 | 89.62 | 88.62 | 88.81 | 88.81 | 0.20% | 197,231 |
| Jun 4, 2025 | 88.20 | 89.34 | 87.84 | 88.63 | 88.63 | 0.78% | 92,968 |
| Jun 3, 2025 | 89.08 | 89.25 | 87.94 | 87.94 | 87.94 | -1.11% | 59,247 |