Formula One Group (FWONA)
81.49
0.22 (0.27%)
At close: Mar 25, 2025, 3:59 PM
84.30
3.45%
After-hours: Mar 25, 2025, 07:32 PM EDT
FWONA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 79.45 | 82.28 | 79.45 | 81.27 | 2.59 | 3.29% | 134,775 |
| Mar 21, 2025 | 79.95 | 79.95 | 78.57 | 78.68 | -1.40 | -1.75% | 200,111 |
| Mar 20, 2025 | 80.54 | 81.18 | 79.86 | 80.08 | -0.75 | -0.93% | 128,000 |
| Mar 19, 2025 | 80.06 | 81.49 | 79.38 | 80.83 | 0.77 | 0.96% | 113,611 |
| Mar 18, 2025 | 79.64 | 80.06 | 77.83 | 80.06 | 0.26 | 0.33% | 105,006 |
| Mar 17, 2025 | 78.61 | 80.37 | 78.61 | 79.80 | 1.72 | 2.20% | 81,010 |
| Mar 14, 2025 | 76.09 | 78.41 | 76.09 | 78.08 | 2.17 | 2.86% | 81,425 |
| Mar 13, 2025 | 76.63 | 78.32 | 75.70 | 75.91 | -1.25 | -1.62% | 67,200 |
| Mar 12, 2025 | 77.71 | 78.31 | 76.49 | 77.16 | -0.26 | -0.34% | 152,633 |
| Mar 11, 2025 | 77.16 | 78.89 | 77.01 | 77.42 | -0.54 | -0.69% | 119,534 |
| Mar 10, 2025 | 81.17 | 81.67 | 77.55 | 77.96 | -4.32 | -5.25% | 151,901 |
| Mar 7, 2025 | 85.26 | 85.90 | 81.38 | 82.28 | -2.99 | -3.51% | 112,604 |
| Mar 6, 2025 | 85.05 | 85.73 | 84.22 | 85.27 | -0.79 | -0.92% | 125,215 |
| Mar 5, 2025 | 84.49 | 86.24 | 84.49 | 86.06 | 1.97 | 2.34% | 118,000 |
| Mar 4, 2025 | 86.12 | 86.12 | 82.59 | 84.09 | -2.41 | -2.79% | 163,647 |
| Mar 3, 2025 | 90.04 | 90.04 | 85.33 | 86.50 | -2.62 | -2.94% | 142,400 |
| Feb 28, 2025 | 84.99 | 89.28 | 83.42 | 89.12 | 5.11 | 6.08% | 226,300 |
| Feb 27, 2025 | 83.00 | 85.38 | 81.34 | 84.01 | -3.99 | -4.53% | 274,948 |
| Feb 26, 2025 | 87.25 | 88.73 | 87.25 | 88.00 | 0.66 | 0.76% | 94,423 |
| Feb 25, 2025 | 90.22 | 90.61 | 86.06 | 87.34 | -3.20 | -3.53% | 137,787 |
| Feb 24, 2025 | 90.01 | 91.62 | 88.15 | 90.54 | 0.31 | 0.34% | 191,300 |
| Feb 21, 2025 | 92.04 | 92.04 | 89.72 | 90.23 | -1.53 | -1.67% | 100,239 |
| Feb 20, 2025 | 92.08 | 92.67 | 91.09 | 91.76 | -0.35 | -0.38% | 64,200 |
| Feb 19, 2025 | 91.60 | 93.19 | 90.47 | 92.11 | 1.15 | 1.26% | 109,448 |
| Feb 18, 2025 | 91.73 | 92.68 | 90.56 | 90.96 | -1.19 | -1.29% | 108,731 |
| Feb 14, 2025 | 95.33 | 95.33 | 91.00 | 92.15 | -2.39 | -2.53% | 202,400 |
| Feb 13, 2025 | 93.53 | 94.70 | 92.93 | 94.54 | 1.32 | 1.42% | 53,009 |
| Feb 12, 2025 | 93.92 | 94.44 | 92.58 | 93.22 | 0.50 | 0.54% | 117,149 |
| Feb 11, 2025 | 91.39 | 92.72 | 91.21 | 92.72 | 0.72 | 0.78% | 52,602 |
| Feb 10, 2025 | 93.05 | 93.05 | 91.20 | 92.00 | -0.72 | -0.78% | 43,800 |
| Feb 7, 2025 | 93.04 | 93.27 | 92.04 | 92.72 | 0.20 | 0.22% | 67,908 |
| Feb 6, 2025 | 88.09 | 92.61 | 87.26 | 92.52 | 4.54 | 5.16% | 172,800 |
| Feb 5, 2025 | 87.75 | 88.32 | 86.66 | 87.98 | 0.18 | 0.21% | 67,926 |
| Feb 4, 2025 | 88.03 | 89.13 | 86.42 | 87.80 | -0.48 | -0.54% | 84,441 |
| Feb 3, 2025 | 86.62 | 88.34 | 86.00 | 88.28 | 0.26 | 0.30% | 144,326 |
| Jan 31, 2025 | 88.21 | 88.55 | 87.13 | 88.02 | -0.25 | -0.28% | 51,200 |
| Jan 30, 2025 | 87.00 | 88.66 | 87.00 | 88.27 | 1.56 | 1.80% | 56,838 |
| Jan 29, 2025 | 87.00 | 87.45 | 86.50 | 86.71 | -0.13 | -0.15% | 135,025 |
| Jan 28, 2025 | 85.52 | 87.63 | 85.06 | 86.84 | 1.37 | 1.60% | 69,900 |
| Jan 27, 2025 | 83.83 | 85.59 | 83.83 | 85.47 | 0.80 | 0.94% | 83,542 |
| Jan 24, 2025 | 83.75 | 85.20 | 83.52 | 84.67 | 1.07 | 1.28% | 205,200 |
| Jan 23, 2025 | 82.98 | 83.60 | 82.44 | 83.60 | 0.62 | 0.75% | 60,027 |
| Jan 22, 2025 | 83.81 | 83.82 | 82.77 | 82.98 | 0.10 | 0.12% | 167,000 |
| Jan 21, 2025 | 83.83 | 83.84 | 82.02 | 82.88 | -0.40 | -0.48% | 188,700 |
| Jan 17, 2025 | 82.41 | 83.91 | 82.41 | 83.28 | 1.20 | 1.46% | 55,500 |
| Jan 16, 2025 | 82.51 | 83.64 | 81.61 | 82.08 | -1.19 | -1.43% | 54,800 |
| Jan 15, 2025 | 85.59 | 85.82 | 83.13 | 83.27 | -1.31 | -1.55% | 119,308 |
| Jan 14, 2025 | 84.70 | 85.39 | 84.26 | 84.58 | 0.17 | 0.20% | 97,716 |
| Jan 13, 2025 | 82.96 | 84.83 | 82.96 | 84.41 | 0.84 | 1.01% | 71,600 |
| Jan 10, 2025 | 85.19 | 85.19 | 83.50 | 83.57 | -2.00 | -2.34% | 104,824 |