Formula One Group (FWONA)
NASDAQ: FWONA
· Real-Time Price · USD
96.38
0.97 (1.02%)
At close: Oct 03, 2025, 3:59 PM
98.21
1.90%
After-hours: Oct 03, 2025, 04:32 PM EDT
FWONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 95.38 | 97.84 | 95.34 | 96.38 | 96.38 | 1.02% | 150,260 |
| Oct 2, 2025 | 93.58 | 95.59 | 93.50 | 95.41 | 95.41 | 1.84% | 106,718 |
| Oct 1, 2025 | 95.00 | 95.29 | 93.45 | 93.69 | 93.69 | -1.61% | 86,325 |
| Sep 30, 2025 | 95.32 | 95.95 | 93.88 | 95.22 | 95.22 | -0.10% | 84,800 |
| Sep 29, 2025 | 95.69 | 95.69 | 94.34 | 95.32 | 95.32 | 0.37% | 184,137 |
| Sep 26, 2025 | 94.45 | 95.33 | 94.29 | 94.97 | 94.97 | 0.74% | 45,606 |
| Sep 25, 2025 | 94.91 | 94.91 | 93.84 | 94.27 | 94.27 | -0.95% | 63,200 |
| Sep 24, 2025 | 93.84 | 95.85 | 93.84 | 95.17 | 95.17 | 1.63% | 103,710 |
| Sep 23, 2025 | 93.01 | 93.81 | 92.05 | 93.64 | 93.64 | 0.43% | 99,022 |
| Sep 22, 2025 | 93.05 | 93.97 | 92.36 | 93.24 | 93.24 | -0.26% | 101,942 |
| Sep 19, 2025 | 93.73 | 94.48 | 92.75 | 93.48 | 93.48 | -0.39% | 271,918 |
| Sep 18, 2025 | 93.05 | 93.98 | 91.89 | 93.85 | 93.85 | 1.55% | 58,100 |
| Sep 17, 2025 | 91.57 | 93.20 | 90.63 | 92.42 | 92.42 | 1.36% | 62,945 |
| Sep 16, 2025 | 89.84 | 91.34 | 89.22 | 91.18 | 91.18 | 1.49% | 80,400 |
| Sep 15, 2025 | 90.69 | 90.79 | 89.57 | 89.84 | 89.84 | -0.13% | 111,336 |
| Sep 12, 2025 | 92.06 | 92.06 | 89.91 | 89.96 | 89.96 | -2.67% | 62,700 |
| Sep 11, 2025 | 89.64 | 92.77 | 89.64 | 92.43 | 92.43 | 3.17% | 85,200 |
| Sep 10, 2025 | 91.50 | 91.50 | 88.88 | 89.59 | 89.59 | -2.09% | 149,900 |
| Sep 9, 2025 | 92.00 | 92.00 | 90.57 | 91.50 | 91.50 | -0.76% | 77,800 |
| Sep 8, 2025 | 90.92 | 92.20 | 90.37 | 92.20 | 92.20 | 1.87% | 74,800 |
Page 1 of 136