Formula One Group

AI Score

0

Unlock

97.96
-0.33 (-0.34%)
At close: Feb 20, 2025, 3:59 PM
97.85
-0.11%
After-hours: Feb 20, 2025, 04:00 PM EST

FWONK Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 97.82 99.66 96.62 98.29 1.11 1.14% 1,018,548
Feb 18, 2025 98.28 99.80 97.00 97.18 -1.32 -1.34% 1,409,200
Feb 14, 2025 102.18 102.18 97.83 98.50 -3.70 -3.62% 2,319,725
Feb 13, 2025 101.30 102.33 100.28 102.20 1.30 1.29% 711,038
Feb 12, 2025 99.69 101.80 99.69 100.90 0.83 0.83% 712,928
Feb 11, 2025 99.28 100.35 97.14 100.07 0.52 0.52% 643,300
Feb 10, 2025 100.42 100.42 98.52 99.55 -0.48 -0.48% 751,700
Feb 7, 2025 100.05 101.40 99.39 100.03 -0.02 -0.02% 1,570,826
Feb 6, 2025 95.61 100.15 94.15 100.05 4.96 5.22% 2,097,900
Feb 5, 2025 95.54 95.86 93.78 95.09 -0.13 -0.14% 933,315
Feb 4, 2025 95.37 96.48 93.63 95.22 -0.48 -0.50% 1,191,800
Feb 3, 2025 94.61 95.94 94.13 95.70 0.00 0.00% 612,741
Jan 31, 2025 95.81 96.64 94.57 95.70 -0.37 -0.39% 920,500
Jan 30, 2025 94.76 96.71 94.62 96.07 1.67 1.77% 633,000
Jan 29, 2025 95.59 95.77 94.25 94.40 -0.85 -0.89% 1,065,500
Jan 28, 2025 93.58 96.14 92.70 95.25 1.52 1.62% 910,130
Jan 27, 2025 92.18 93.99 92.18 93.73 0.89 0.96% 789,700
Jan 24, 2025 91.56 93.46 91.56 92.84 1.19 1.30% 1,042,700
Jan 23, 2025 90.83 91.90 90.32 91.65 0.66 0.73% 737,347
Jan 22, 2025 91.40 92.03 90.71 90.99 0.01 0.01% 981,800
Jan 21, 2025 92.44 92.44 90.27 90.98 -0.22 -0.24% 718,438
Jan 17, 2025 90.05 92.24 90.05 91.20 1.20 1.33% 769,900
Jan 16, 2025 91.57 92.43 89.77 90.00 -1.14 -1.25% 1,585,828
Jan 15, 2025 94.02 94.41 91.01 91.14 -1.55 -1.67% 1,849,600
Jan 14, 2025 92.29 93.57 92.03 92.69 0.59 0.64% 743,822
Jan 13, 2025 90.02 92.60 89.98 92.10 0.87 0.95% 848,846
Jan 10, 2025 92.85 93.28 91.08 91.23 -2.21 -2.37% 944,007
Jan 8, 2025 92.45 93.52 92.11 93.44 1.29 1.40% 902,600
Jan 7, 2025 92.36 92.75 91.45 92.15 -0.03 -0.03% 747,100
Jan 6, 2025 92.37 93.26 91.94 92.18 0.10 0.11% 816,600
Jan 3, 2025 92.18 93.41 91.99 92.08 -0.03 -0.03% 806,252
Jan 2, 2025 92.59 93.01 90.89 92.11 -0.55 -0.59% 926,727
Dec 31, 2024 94.10 94.64 92.24 92.66 -1.34 -1.43% 1,490,035
Dec 30, 2024 93.87 94.80 93.17 94.00 0.08 0.09% 914,700
Dec 27, 2024 95.07 95.32 93.29 93.92 -1.34 -1.41% 856,400
Dec 26, 2024 94.08 95.56 93.71 95.26 0.30 0.32% 681,615
Dec 24, 2024 94.25 95.13 93.51 94.96 0.62 0.66% 450,406
Dec 23, 2024 94.00 95.01 92.82 94.34 0.11 0.12% 890,069
Dec 20, 2024 94.78 95.71 93.99 94.23 -0.42 -0.44% 2,643,100
Dec 19, 2024 93.41 95.12 93.00 94.65 2.07 2.24% 1,432,900
Dec 18, 2024 96.31 96.90 92.14 92.58 -2.32 -2.44% 2,006,800
Dec 17, 2024 94.93 96.00 92.90 94.90 -0.59 -0.62% 1,673,806
Dec 16, 2024 95.40 96.26 94.22 95.49 0.40 0.42% 1,759,623
Dec 13, 2024 95.00 95.44 93.84 95.09 0.33 0.35% 1,072,603
Dec 12, 2024 92.97 94.95 91.88 94.76 1.00 1.07% 1,133,032
Dec 11, 2024 90.99 94.21 89.29 93.76 3.29 3.64% 1,303,500
Dec 10, 2024 91.77 91.77 89.86 90.47 -0.67 -0.74% 972,847
Dec 9, 2024 93.77 94.84 91.10 91.14 -2.75 -2.93% 1,358,429
Dec 6, 2024 93.69 94.38 93.11 93.89 1.07 1.15% 1,270,100
Dec 5, 2024 91.07 93.44 90.05 92.82 1.23 1.34% 1,604,527