Formula One Group (FWONK)
NASDAQ: FWONK
· Real-Time Price · USD
99.43
0.77 (0.78%)
At close: Aug 15, 2025, 3:59 PM
99.30
-0.13%
After-hours: Aug 15, 2025, 05:43 PM EDT
FWONK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 99.39 | 99.87 | 98.63 | 98.67 | 98.67 | -1.38% | 523,664 |
| 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 |
| Aug 7, 2025 | 98.66 | 99.68 | 96.11 | 97.10 | 97.10 | -2.60% | 1,682,043 |
| Aug 6, 2025 | 98.57 | 100.19 | 97.72 | 99.69 | 99.69 | 1.39% | 1,047,400 |
| Aug 5, 2025 | 99.30 | 99.56 | 97.31 | 98.32 | 98.32 | -0.95% | 909,230 |
| Aug 4, 2025 | 99.46 | 100.49 | 97.93 | 99.26 | 99.26 | 0.32% | 1,618,813 |
| Aug 1, 2025 | 99.90 | 99.90 | 97.01 | 98.94 | 98.94 | -1.41% | 1,011,309 |
| Jul 31, 2025 | 102.17 | 102.57 | 100.00 | 100.35 | 100.35 | -2.17% | 1,062,106 |
| Jul 30, 2025 | 101.79 | 103.18 | 101.37 | 102.58 | 102.58 | 1.30% | 853,316 |
| Jul 29, 2025 | 102.69 | 102.76 | 101.09 | 101.26 | 101.26 | -1.04% | 619,500 |
| Jul 28, 2025 | 102.22 | 102.75 | 101.76 | 102.32 | 102.32 | -0.36% | 979,200 |
| Jul 25, 2025 | 103.46 | 104.79 | 102.19 | 102.69 | 102.69 | -0.63% | 635,649 |
| Jul 24, 2025 | 104.44 | 105.93 | 103.04 | 103.34 | 103.34 | -1.20% | 1,003,722 |
| Jul 23, 2025 | 103.24 | 104.71 | 101.58 | 104.60 | 104.60 | 1.62% | 1,346,100 |
| Jul 22, 2025 | 103.35 | 104.50 | 102.72 | 102.93 | 102.93 | 0.08% | 1,308,200 |
| Jul 21, 2025 | 103.51 | 104.36 | 102.50 | 102.85 | 102.85 | -0.60% | 850,232 |
| Jul 18, 2025 | 104.48 | 104.73 | 102.85 | 103.47 | 103.47 | 0.18% | 743,573 |