Formula One Group (FWONA)
NASDAQ: FWONA
· Real-Time Price · USD
88.44
-0.99 (-1.11%)
At close: Aug 14, 2025, 3:59 PM
90.16
1.94%
After-hours: Aug 14, 2025, 07:35 PM EDT
FWONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 88.83 | 89.50 | 88.35 | 88.40 | 88.40 | -1.15% | 48,629 |
| Aug 13, 2025 | 86.62 | 89.43 | 86.62 | 89.43 | 89.43 | 3.51% | 75,500 |
| 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% | 69,600 |
| Aug 8, 2025 | 87.03 | 87.45 | 85.49 | 85.67 | 85.67 | -0.93% | 86,700 |
| Aug 7, 2025 | 89.30 | 89.30 | 86.11 | 86.47 | 86.47 | -3.02% | 121,900 |
| Aug 6, 2025 | 88.40 | 89.62 | 87.56 | 89.16 | 89.16 | 1.39% | 70,800 |
| 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% | 71,800 |
| 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% | 50,900 |
| Jul 28, 2025 | 92.70 | 92.71 | 91.93 | 92.14 | 92.14 | -0.60% | 64,900 |
| Jul 25, 2025 | 93.25 | 93.91 | 92.33 | 92.70 | 92.70 | -0.89% | 40,900 |
| 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% | 71,200 |
| Jul 22, 2025 | 93.60 | 94.21 | 92.54 | 93.30 | 93.30 | 0.21% | 97,100 |
| Jul 21, 2025 | 93.17 | 94.30 | 92.64 | 93.10 | 93.10 | -0.32% | 55,000 |
| Jul 18, 2025 | 93.68 | 93.89 | 92.86 | 93.40 | 93.40 | 0.32% | 68,610 |