Formula One Group (FWONK)
NASDAQ: FWONK
· Real-Time Price · USD
104.93
0.97 (0.93%)
At close: Sep 26, 2025, 3:59 PM
104.93
0.00%
After-hours: Sep 26, 2025, 06:44 PM EDT
FWONK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 104.45 | 104.98 | 103.90 | 104.93 | 104.93 | 0.93% | 921,601 |
| Sep 25, 2025 | 104.22 | 104.22 | 102.93 | 103.96 | 103.96 | -0.78% | 1,041,036 |
| Sep 24, 2025 | 103.54 | 105.78 | 103.33 | 104.78 | 104.78 | 1.67% | 1,164,000 |
| Sep 23, 2025 | 103.08 | 103.64 | 101.43 | 103.06 | 103.06 | 0.25% | 807,643 |
| Sep 22, 2025 | 102.84 | 103.98 | 101.78 | 102.80 | 102.80 | -0.84% | 814,200 |
| Sep 19, 2025 | 104.16 | 104.40 | 102.33 | 103.67 | 103.67 | -0.01% | 1,995,400 |
| Sep 18, 2025 | 101.98 | 103.76 | 101.02 | 103.68 | 103.68 | 1.63% | 837,134 |
| Sep 17, 2025 | 100.66 | 103.08 | 100.22 | 102.02 | 102.02 | 1.51% | 977,426 |
| Sep 16, 2025 | 98.88 | 100.85 | 98.21 | 100.50 | 100.50 | 1.59% | 846,123 |
| Sep 15, 2025 | 99.81 | 100.46 | 98.85 | 98.93 | 98.93 | -0.51% | 1,126,200 |
| Sep 12, 2025 | 101.98 | 102.06 | 99.32 | 99.44 | 99.44 | -2.64% | 1,004,200 |
| Sep 11, 2025 | 98.51 | 102.45 | 98.51 | 102.14 | 102.14 | 3.31% | 835,017 |
| Sep 10, 2025 | 101.38 | 101.56 | 97.85 | 98.87 | 98.87 | -2.58% | 859,000 |
| Sep 9, 2025 | 102.00 | 102.48 | 100.29 | 101.49 | 101.49 | -0.34% | 882,548 |
| Sep 8, 2025 | 100.76 | 101.88 | 99.92 | 101.84 | 101.84 | 1.08% | 855,000 |
| Sep 5, 2025 | 99.98 | 100.75 | 98.69 | 100.75 | 100.75 | 1.08% | 708,700 |
| 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 |