Skip to main content
logo
Formula One Group (FWONK)
NASDAQ: FWONK · Real-Time Price · USD
98.04
-0.47 (-0.48%)
At close: Jan 2, 2026, 4:00 PM EST
96.08
-1.96 (-2.00%)
After-hours: Jan 2, 2026, 5:17 PM EST

Formula One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202697.9899.0496.7798.0498.04-0.48%842,502
Dec 31, 202598.2198.9197.6398.5198.510.31%1,055,459
Dec 30, 202597.8498.7797.6598.2198.210.38%645,362
Dec 29, 202597.0398.5996.8797.8497.840.73%2,181,767
Dec 26, 202596.6297.8396.4797.1397.130.31%339,679
Dec 24, 202596.5497.3696.2796.8396.830.11%187,022
Dec 23, 202597.6197.9796.5296.7296.72-0.63%746,701
Dec 22, 202597.1998.3696.9297.3397.330.15%867,373
Dec 19, 202596.0397.9995.7297.1897.181.14%1,789,877
Dec 18, 202597.2998.2195.5496.0896.08-0.84%921,256
Dec 17, 202595.7997.8595.1996.8996.891.15%1,990,892
Dec 16, 202594.7396.2394.5995.7995.791.00%1,704,813
Dec 15, 202593.7795.9492.3594.8494.841.14%1,885,936
Dec 12, 202594.3394.8093.4793.7793.770.19%999,435
Dec 11, 202592.6094.2691.4693.5993.591.40%1,667,202
Dec 10, 202592.6992.9791.3792.3092.30-0.22%1,661,337
Dec 9, 202590.7493.3790.5892.5092.502.14%1,604,257
Dec 8, 202592.0292.2590.2790.5690.56-1.78%2,182,936
Dec 5, 202593.1893.5692.0392.2092.20-1.15%1,409,944
Dec 4, 202592.6093.4091.6593.2793.271.06%1,897,151
Dec 3, 202592.8794.5192.2192.2992.29-1.16%1,323,667
Dec 2, 202595.4696.6293.2593.3793.37-1.51%1,191,338
Dec 1, 202595.3896.5294.3394.8094.80-1.23%1,580,095
Nov 28, 202596.2696.5594.6795.9895.980.36%658,169
Nov 26, 202594.8096.1494.4695.6495.641.58%1,330,163
Nov 25, 202593.5994.9693.3694.1594.151.17%1,594,119
Nov 24, 202593.1294.6292.5693.0693.06-0.49%2,555,948
Nov 21, 202594.0594.8592.9693.5293.52-0.20%1,453,197
Nov 20, 202596.9597.1093.4793.7193.71-2.37%2,493,130
Nov 19, 202597.1997.7895.8595.9895.98-0.78%972,117
Nov 18, 202597.5799.1296.1596.7396.73-1.02%951,377
Nov 17, 202598.5499.1397.5097.7397.73-1.09%1,858,627
Nov 14, 2025100.60100.7297.8598.8198.81-1.91%1,487,948
Nov 13, 2025101.04102.51100.42100.73100.73-0.87%885,177
Nov 12, 2025102.01104.04101.46101.61101.61-0.38%1,552,503
Nov 11, 2025102.09102.41100.00102.00102.000.14%1,166,827
Nov 10, 2025102.38104.65101.59101.86101.86-0.14%1,711,351
Nov 7, 2025102.95103.38100.22102.00102.00-1.18%1,899,612
Nov 6, 2025100.95105.04100.63103.22103.221.78%2,883,847
Nov 5, 202599.31105.4199.31101.41101.410.66%2,137,959
Nov 4, 202598.77101.2197.67100.75100.751.08%1,439,238
Nov 3, 202599.4799.8297.8699.6799.67-0.18%1,375,358
Oct 31, 202597.50100.2696.5299.8599.851.36%2,090,630
Oct 30, 202595.5999.8595.1198.5198.512.65%1,388,750
Oct 29, 202594.98102.4393.4195.9795.970.96%3,508,046
Oct 28, 202594.6395.4393.5195.0695.060.23%1,080,790
Oct 27, 202595.6795.6794.3694.8494.840.20%1,333,149
Oct 24, 202597.4197.7494.3194.6594.65-2.44%1,677,209
Oct 23, 202597.5398.3596.7697.0297.02-0.78%1,482,619
Oct 22, 202597.3599.5097.0297.7897.780.66%1,095,163