Formula One Group (FWONA)
73.30
1.60 (2.23%)
At close: Apr 15, 2025, 3:59 PM
73.41
0.15%
After-hours: Apr 15, 2025, 05:24 PM EDT
Formula One Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 71.61 | 71.61 | 73.45 | 73.45 | 71.61 | 71.61 | 73.19 | 73.19 | 2.08% | 98,978 |
| Apr 14, 2025 | 71.21 | 71.21 | 72.55 | 72.55 | 70.54 | 70.54 | 71.70 | 71.70 | 2.09% | 91,842 |
| Apr 11, 2025 | 71.82 | 71.82 | 72.59 | 72.59 | 69.50 | 69.50 | 70.23 | 70.23 | -1.64% | 228,100 |
| Apr 10, 2025 | 74.17 | 74.17 | 74.17 | 74.17 | 70.02 | 70.02 | 71.40 | 71.40 | -4.66% | 127,220 |
| Apr 9, 2025 | 71.10 | 71.10 | 75.48 | 75.48 | 68.00 | 68.00 | 74.89 | 74.89 | 4.48% | 328,200 |
| Apr 8, 2025 | 72.13 | 72.13 | 75.36 | 75.36 | 70.57 | 70.57 | 71.68 | 71.68 | 0.65% | 201,540 |
| Apr 7, 2025 | 70.09 | 70.09 | 74.91 | 74.91 | 69.08 | 69.08 | 71.22 | 71.22 | -2.02% | 222,100 |
| Apr 4, 2025 | 75.23 | 75.23 | 76.53 | 76.53 | 71.75 | 71.75 | 72.69 | 72.69 | -6.84% | 192,800 |
| Apr 3, 2025 | 78.67 | 78.67 | 79.94 | 79.94 | 77.22 | 77.22 | 78.03 | 78.03 | -4.66% | 78,342 |
| Apr 2, 2025 | 79.65 | 79.65 | 81.93 | 81.93 | 79.65 | 79.65 | 81.84 | 81.84 | 2.12% | 68,322 |
| Apr 1, 2025 | 81.51 | 81.51 | 82.00 | 82.00 | 78.80 | 78.80 | 80.14 | 80.14 | -1.63% | 195,000 |
| Mar 31, 2025 | 79.68 | 79.68 | 81.81 | 81.81 | 78.99 | 78.99 | 81.47 | 81.47 | 1.39% | 108,700 |
| Mar 28, 2025 | 80.43 | 80.43 | 81.15 | 81.15 | 78.56 | 78.56 | 80.35 | 80.35 | -0.92% | 150,100 |
| Mar 27, 2025 | 80.84 | 80.84 | 81.77 | 81.77 | 80.36 | 80.36 | 81.10 | 81.10 | -0.26% | 47,132 |
| Mar 26, 2025 | 81.98 | 81.98 | 82.22 | 82.22 | 80.53 | 80.53 | 81.31 | 81.31 | -0.42% | 88,632 |
| Mar 25, 2025 | 81.86 | 81.86 | 82.00 | 82.00 | 80.82 | 80.82 | 81.65 | 81.65 | 0.47% | 128,422 |
| Mar 24, 2025 | 79.45 | 79.45 | 82.28 | 82.28 | 79.45 | 79.45 | 81.27 | 81.27 | 3.29% | 134,975 |
| Mar 21, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 78.57 | 78.57 | 78.68 | 78.68 | -1.75% | 200,111 |
| Mar 20, 2025 | 80.54 | 80.54 | 81.18 | 81.18 | 79.86 | 79.86 | 80.08 | 80.08 | -0.93% | 128,000 |
| Mar 19, 2025 | 80.06 | 80.06 | 81.49 | 81.49 | 79.38 | 79.38 | 80.83 | 80.83 | 0.96% | 113,611 |
| Mar 18, 2025 | 79.64 | 79.64 | 80.06 | 80.06 | 77.83 | 77.83 | 80.06 | 80.06 | 0.33% | 105,006 |
| Mar 17, 2025 | 78.61 | 78.61 | 80.37 | 80.37 | 78.61 | 78.61 | 79.80 | 79.80 | 2.20% | 81,010 |
| Mar 14, 2025 | 76.09 | 76.09 | 78.41 | 78.41 | 76.09 | 76.09 | 78.08 | 78.08 | 2.86% | 81,425 |
| Mar 13, 2025 | 76.63 | 76.63 | 78.32 | 78.32 | 75.70 | 75.70 | 75.91 | 75.91 | -1.62% | 67,200 |
| Mar 12, 2025 | 77.71 | 77.71 | 78.31 | 78.31 | 76.49 | 76.49 | 77.16 | 77.16 | -0.34% | 152,633 |
| Mar 11, 2025 | 77.16 | 77.16 | 78.89 | 78.89 | 77.01 | 77.01 | 77.42 | 77.42 | -0.69% | 119,534 |
| Mar 10, 2025 | 81.17 | 81.17 | 81.67 | 81.67 | 77.55 | 77.55 | 77.96 | 77.96 | -5.25% | 151,901 |
| Mar 7, 2025 | 85.26 | 85.26 | 85.90 | 85.90 | 81.38 | 81.38 | 82.28 | 82.28 | -3.51% | 112,604 |
| Mar 6, 2025 | 85.05 | 85.05 | 85.73 | 85.73 | 84.22 | 84.22 | 85.27 | 85.27 | -0.92% | 125,215 |
| Mar 5, 2025 | 84.49 | 84.49 | 86.24 | 86.24 | 84.49 | 84.49 | 86.06 | 86.06 | 2.34% | 118,000 |
| Mar 4, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 82.59 | 82.59 | 84.09 | 84.09 | -2.79% | 163,647 |
| Mar 3, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 85.33 | 85.33 | 86.50 | 86.50 | -2.94% | 142,400 |
| Feb 28, 2025 | 84.99 | 84.99 | 89.28 | 89.28 | 83.42 | 83.42 | 89.12 | 89.12 | 6.08% | 226,300 |
| Feb 27, 2025 | 83.00 | 83.00 | 85.38 | 85.38 | 81.34 | 81.34 | 84.01 | 84.01 | -4.53% | 274,948 |
| Feb 26, 2025 | 87.25 | 87.25 | 88.73 | 88.73 | 87.25 | 87.25 | 88.00 | 88.00 | 0.76% | 94,423 |
| Feb 25, 2025 | 90.22 | 90.22 | 90.61 | 90.61 | 86.06 | 86.06 | 87.34 | 87.34 | -3.53% | 137,787 |
| Feb 24, 2025 | 90.01 | 90.01 | 91.62 | 91.62 | 88.15 | 88.15 | 90.54 | 90.54 | 0.34% | 191,300 |
| Feb 21, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 89.72 | 89.72 | 90.23 | 90.23 | -1.67% | 100,239 |
| Feb 20, 2025 | 92.08 | 92.08 | 92.67 | 92.67 | 91.09 | 91.09 | 91.76 | 91.76 | -0.38% | 64,200 |
| Feb 19, 2025 | 91.60 | 91.60 | 93.19 | 93.19 | 90.47 | 90.47 | 92.11 | 92.11 | 1.26% | 109,448 |
| Feb 18, 2025 | 91.73 | 91.73 | 92.68 | 92.68 | 90.56 | 90.56 | 90.96 | 90.96 | -1.29% | 108,731 |
| Feb 14, 2025 | 95.33 | 95.33 | 95.33 | 95.33 | 91.00 | 91.00 | 92.15 | 92.15 | -2.53% | 202,400 |
| Feb 13, 2025 | 93.53 | 93.53 | 94.70 | 94.70 | 92.93 | 92.93 | 94.54 | 94.54 | 1.42% | 53,009 |
| Feb 12, 2025 | 93.92 | 93.92 | 94.44 | 94.44 | 92.58 | 92.58 | 93.22 | 93.22 | 0.54% | 117,149 |
| Feb 11, 2025 | 91.39 | 91.39 | 92.72 | 92.72 | 91.21 | 91.21 | 92.72 | 92.72 | 0.78% | 52,602 |
| Feb 10, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 91.20 | 91.20 | 92.00 | 92.00 | -0.78% | 43,800 |
| Feb 7, 2025 | 93.04 | 93.04 | 93.27 | 93.27 | 92.04 | 92.04 | 92.72 | 92.72 | 0.22% | 67,908 |
| Feb 6, 2025 | 88.09 | 88.09 | 92.61 | 92.61 | 87.26 | 87.26 | 92.52 | 92.52 | 5.16% | 172,800 |
| Feb 5, 2025 | 87.75 | 87.75 | 88.32 | 88.32 | 86.66 | 86.66 | 87.98 | 87.98 | 0.21% | 67,926 |
| Feb 4, 2025 | 88.03 | 88.03 | 89.13 | 89.13 | 86.42 | 86.42 | 87.80 | 87.80 | -0.54% | 84,441 |