Formula One Group (FWONK)
NASDAQ: FWONK
· Real-Time Price · USD
100.75
1.08 (1.08%)
At close: Sep 05, 2025, 3:59 PM
102.00
1.24%
After-hours: Sep 05, 2025, 05:39 PM EDT
FWONK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 99.98 | 100.75 | 98.69 | 100.75 | 100.75 | 1.08% | 683,260 |
| Sep 4, 2025 | 100.08 | 100.56 | 99.32 | 99.67 | 99.67 | -0.37% | 731,900 |
| Sep 3, 2025 | 101.08 | 101.35 | 99.12 | 100.04 | 100.04 | -1.02% | 708,441 |
| Sep 2, 2025 | 98.93 | 101.21 | 98.54 | 101.07 | 101.07 | 1.17% | 940,850 |
| Aug 29, 2025 | 100.00 | 100.33 | 99.09 | 99.90 | 99.90 | -0.17% | 818,800 |
| Aug 28, 2025 | 100.01 | 100.33 | 99.09 | 100.07 | 100.07 | 0.25% | 860,100 |
| Aug 27, 2025 | 100.93 | 101.36 | 98.50 | 99.82 | 99.82 | -1.60% | 1,219,200 |
| Aug 26, 2025 | 102.43 | 102.43 | 100.16 | 101.44 | 101.44 | -0.97% | 2,188,117 |
| Aug 25, 2025 | 102.94 | 102.94 | 101.80 | 102.43 | 102.43 | -0.50% | 594,621 |
| Aug 22, 2025 | 101.95 | 103.08 | 101.31 | 102.94 | 102.94 | 1.55% | 685,900 |
| Aug 21, 2025 | 101.53 | 102.62 | 100.01 | 101.37 | 101.37 | -0.30% | 1,039,622 |
| Aug 20, 2025 | 101.11 | 101.98 | 100.13 | 101.67 | 101.67 | -0.01% | 1,117,308 |
| Aug 19, 2025 | 100.70 | 101.74 | 100.18 | 101.68 | 101.68 | 0.86% | 905,325 |
| Aug 18, 2025 | 99.19 | 101.27 | 99.11 | 100.81 | 100.81 | 1.39% | 1,065,855 |
| Aug 15, 2025 | 98.82 | 100.81 | 98.08 | 99.43 | 99.43 | 0.77% | 650,100 |
| Aug 14, 2025 | 99.39 | 99.87 | 98.63 | 98.67 | 98.67 | -1.38% | 622,345 |
| Aug 13, 2025 | 96.93 | 100.12 | 96.72 | 100.05 | 100.05 | 3.59% | 1,419,700 |
| Aug 12, 2025 | 95.78 | 97.35 | 95.46 | 96.58 | 96.58 | 1.48% | 792,500 |
| Aug 11, 2025 | 96.01 | 96.72 | 94.57 | 95.17 | 95.17 | -0.86% | 1,146,300 |
| Aug 8, 2025 | 97.10 | 97.57 | 95.40 | 96.00 | 96.00 | -1.13% | 1,827,600 |