Formula One Group (FWONA)
NASDAQ: FWONA · Real-Time Price · USD
77.57
+0.14 (0.18%)
At close: Mar 9, 2026, 4:00 PM EDT
77.99
+0.42 (0.54%)
After-hours: Mar 9, 2026, 6:31 PM EDT
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.23 | 77.74 | 75.73 | 77.57 | 77.57 | 0.18% | 201,057 |
| Mar 6, 2026 | 77.56 | 78.62 | 75.27 | 77.43 | 77.43 | -0.17% | 141,822 |
| Mar 5, 2026 | 77.95 | 79.85 | 77.18 | 77.56 | 77.56 | -1.42% | 130,782 |
| Mar 4, 2026 | 82.18 | 82.18 | 78.22 | 78.68 | 78.68 | -3.34% | 130,459 |
| Mar 3, 2026 | 83.08 | 83.33 | 79.53 | 81.40 | 81.40 | -3.01% | 138,511 |
| Mar 2, 2026 | 83.71 | 84.63 | 81.42 | 83.93 | 83.93 | -0.52% | 129,459 |
| Feb 27, 2026 | 80.43 | 85.60 | 80.43 | 84.37 | 84.37 | 5.52% | 183,912 |
| Feb 26, 2026 | 81.99 | 83.66 | 78.94 | 79.96 | 79.96 | -2.00% | 281,076 |
| Feb 25, 2026 | 79.53 | 81.59 | 78.43 | 81.59 | 81.59 | 2.78% | 176,713 |
| Feb 24, 2026 | 79.41 | 80.18 | 78.86 | 79.38 | 79.38 | -0.31% | 138,294 |
| Feb 23, 2026 | 81.69 | 81.76 | 79.53 | 79.63 | 79.63 | -2.88% | 189,872 |
| Feb 20, 2026 | 81.94 | 82.55 | 80.87 | 81.99 | 81.99 | 0.19% | 223,361 |
| Feb 19, 2026 | 81.84 | 83.04 | 81.74 | 81.84 | 81.84 | 0.17% | 153,261 |
| Feb 18, 2026 | 79.15 | 82.15 | 79.15 | 81.70 | 81.70 | 2.60% | 118,598 |
| Feb 17, 2026 | 78.45 | 80.26 | 77.94 | 79.63 | 79.63 | 1.66% | 214,175 |
| Feb 13, 2026 | 78.04 | 78.79 | 77.45 | 78.33 | 78.33 | 1.01% | 94,437 |
| Feb 12, 2026 | 77.90 | 78.53 | 76.17 | 77.55 | 77.55 | -0.40% | 114,682 |
| Feb 11, 2026 | 78.08 | 79.31 | 77.25 | 77.86 | 77.86 | -0.97% | 204,584 |
| Feb 10, 2026 | 76.75 | 79.17 | 76.75 | 78.62 | 78.62 | 2.13% | 139,012 |
| Feb 9, 2026 | 77.65 | 78.25 | 76.62 | 76.98 | 76.98 | -1.26% | 270,669 |
| Feb 6, 2026 | 80.26 | 80.35 | 77.17 | 77.96 | 77.96 | -2.23% | 199,710 |
| Feb 5, 2026 | 79.67 | 80.79 | 79.02 | 79.74 | 79.74 | -0.03% | 153,769 |
| Feb 4, 2026 | 76.01 | 81.04 | 76.01 | 79.76 | 79.76 | 1.49% | 144,077 |
| Feb 3, 2026 | 78.59 | 78.78 | 76.33 | 78.59 | 78.59 | -0.48% | 142,541 |
| Feb 2, 2026 | 79.61 | 79.70 | 77.33 | 78.97 | 78.97 | -0.90% | 257,509 |
| Jan 30, 2026 | 80.10 | 80.47 | 78.80 | 79.69 | 79.69 | -0.15% | 122,113 |
| Jan 29, 2026 | 80.50 | 80.50 | 78.58 | 79.81 | 79.81 | -0.71% | 134,351 |
| Jan 28, 2026 | 81.20 | 82.37 | 80.26 | 80.38 | 80.38 | -1.22% | 83,308 |
| Jan 27, 2026 | 82.01 | 82.52 | 80.58 | 81.37 | 81.37 | -0.63% | 112,646 |
| Jan 26, 2026 | 81.19 | 82.69 | 81.19 | 81.89 | 81.89 | 0.87% | 181,143 |
| Jan 23, 2026 | 80.52 | 81.38 | 79.86 | 81.19 | 81.19 | 0.94% | 124,085 |
| Jan 22, 2026 | 82.42 | 82.59 | 80.25 | 80.43 | 80.43 | -2.49% | 142,842 |
| Jan 21, 2026 | 82.52 | 82.74 | 81.03 | 82.48 | 82.48 | 0.65% | 110,845 |
| Jan 20, 2026 | 81.51 | 82.91 | 81.35 | 81.95 | 81.95 | -0.12% | 112,210 |
| Jan 16, 2026 | 81.95 | 82.52 | 80.93 | 82.05 | 82.05 | -0.98% | 196,464 |
| Jan 15, 2026 | 82.47 | 84.07 | 82.47 | 82.86 | 82.86 | 0.74% | 110,316 |
| Jan 14, 2026 | 83.29 | 83.29 | 81.95 | 82.25 | 82.25 | -1.20% | 124,658 |
| Jan 13, 2026 | 82.75 | 83.75 | 81.84 | 83.25 | 83.25 | 0.52% | 140,808 |
| Jan 12, 2026 | 82.51 | 84.72 | 82.38 | 82.82 | 82.82 | 0.51% | 158,516 |
| Jan 9, 2026 | 83.09 | 83.76 | 82.09 | 82.40 | 82.40 | -1.01% | 143,005 |
| Jan 8, 2026 | 84.87 | 85.27 | 83.24 | 83.24 | 83.24 | -1.93% | 214,694 |
| Jan 7, 2026 | 88.30 | 88.33 | 84.47 | 84.88 | 84.88 | -3.86% | 149,060 |
| Jan 6, 2026 | 90.43 | 91.04 | 87.23 | 88.29 | 88.29 | -1.91% | 153,288 |
| Jan 5, 2026 | 89.18 | 90.56 | 88.22 | 90.01 | 90.01 | 1.06% | 146,683 |
| Jan 2, 2026 | 89.39 | 89.67 | 87.80 | 89.07 | 89.07 | -0.35% | 71,275 |
| Dec 31, 2025 | 89.19 | 89.54 | 88.71 | 89.38 | 89.38 | 0.13% | 89,962 |
| Dec 30, 2025 | 88.64 | 89.69 | 88.64 | 89.26 | 89.26 | 0.47% | 71,891 |
| Dec 29, 2025 | 88.42 | 89.51 | 88.42 | 88.84 | 88.84 | 0.36% | 99,530 |
| Dec 26, 2025 | 87.94 | 89.21 | 87.94 | 88.52 | 88.52 | 0.36% | 107,536 |
| Dec 24, 2025 | 88.01 | 88.32 | 87.61 | 88.20 | 88.20 | -0.09% | 42,562 |
| Dec 23, 2025 | 88.64 | 89.13 | 88.08 | 88.28 | 88.28 | -0.25% | 81,237 |
| Dec 22, 2025 | 88.39 | 89.41 | 88.29 | 88.50 | 88.50 | 0.06% | 81,710 |
| Dec 19, 2025 | 87.39 | 88.79 | 87.39 | 88.45 | 88.45 | 1.21% | 191,803 |
| Dec 18, 2025 | 88.42 | 88.42 | 87.13 | 87.39 | 87.39 | -0.78% | 124,272 |
| Dec 17, 2025 | 86.88 | 89.11 | 86.88 | 88.08 | 88.08 | 0.93% | 145,169 |
| Dec 16, 2025 | 86.88 | 87.84 | 86.71 | 87.27 | 87.27 | 0.17% | 194,011 |
| Dec 15, 2025 | 86.33 | 87.93 | 84.97 | 87.12 | 87.12 | 0.82% | 143,080 |
| Dec 12, 2025 | 87.14 | 87.65 | 86.14 | 86.41 | 86.41 | -0.29% | 105,885 |
| Dec 11, 2025 | 85.18 | 87.11 | 84.89 | 86.66 | 86.66 | 1.67% | 216,033 |
| Dec 10, 2025 | 84.98 | 85.60 | 84.16 | 85.24 | 85.24 | 0.13% | 223,399 |
| Dec 9, 2025 | 83.73 | 86.18 | 83.73 | 85.13 | 85.13 | 1.95% | 226,979 |
| Dec 8, 2025 | 84.96 | 85.03 | 83.31 | 83.50 | 83.50 | -1.82% | 222,600 |
| Dec 5, 2025 | 85.51 | 85.82 | 84.73 | 85.05 | 85.05 | -0.82% | 165,211 |
| Dec 4, 2025 | 85.23 | 86.12 | 84.46 | 85.75 | 85.75 | 0.78% | 175,472 |
| Dec 3, 2025 | 85.65 | 86.54 | 84.93 | 85.09 | 85.09 | -0.99% | 168,666 |
| Dec 2, 2025 | 86.94 | 87.00 | 85.61 | 85.94 | 85.94 | -0.97% | 162,330 |
| Dec 1, 2025 | 87.25 | 88.05 | 86.27 | 86.79 | 86.79 | -1.25% | 125,079 |
| Nov 28, 2025 | 86.93 | 88.27 | 86.33 | 87.88 | 87.88 | 0.97% | 56,189 |
| Nov 26, 2025 | 85.96 | 87.71 | 85.96 | 87.04 | 87.04 | 1.66% | 117,167 |
| Nov 25, 2025 | 85.16 | 86.10 | 84.92 | 85.62 | 85.62 | 1.37% | 134,355 |
| Nov 24, 2025 | 84.85 | 85.72 | 84.09 | 84.46 | 84.46 | -0.85% | 162,248 |
| Nov 21, 2025 | 85.55 | 86.19 | 84.84 | 85.18 | 85.18 | -0.84% | 105,079 |
| Nov 20, 2025 | 87.73 | 88.60 | 85.38 | 85.90 | 85.90 | -1.76% | 114,399 |
| Nov 19, 2025 | 88.47 | 89.19 | 87.40 | 87.44 | 87.44 | -1.22% | 76,290 |
| Nov 18, 2025 | 88.69 | 89.70 | 88.00 | 88.52 | 88.52 | -0.71% | 155,123 |
| Nov 17, 2025 | 89.84 | 90.67 | 89.00 | 89.15 | 89.15 | -1.08% | 131,485 |
| Nov 14, 2025 | 90.93 | 91.02 | 89.28 | 90.12 | 90.12 | -1.72% | 102,641 |
| Nov 13, 2025 | 91.76 | 92.68 | 91.31 | 91.70 | 91.70 | -0.89% | 74,602 |
| Nov 12, 2025 | 92.42 | 94.01 | 92.40 | 92.52 | 92.52 | 0.11% | 84,816 |
| Nov 11, 2025 | 92.39 | 92.71 | 91.00 | 92.42 | 92.42 | 0.04% | 53,678 |
| Nov 10, 2025 | 92.19 | 94.52 | 92.19 | 92.38 | 92.38 | 0.14% | 96,985 |
| Nov 7, 2025 | 93.43 | 93.73 | 91.00 | 92.25 | 92.25 | -1.56% | 87,379 |
| Nov 6, 2025 | 92.11 | 95.24 | 91.95 | 93.71 | 93.71 | 1.74% | 98,660 |
| Nov 5, 2025 | 91.17 | 95.87 | 91.17 | 92.11 | 92.11 | 0.74% | 148,817 |
| Nov 4, 2025 | 89.98 | 92.06 | 89.92 | 91.43 | 91.43 | 0.88% | 118,041 |
| Nov 3, 2025 | 90.58 | 91.05 | 89.40 | 90.63 | 90.63 | -0.38% | 99,363 |
| Oct 31, 2025 | 89.89 | 91.27 | 88.56 | 90.98 | 90.98 | 1.21% | 105,266 |
| Oct 30, 2025 | 87.16 | 91.22 | 87.16 | 89.89 | 89.89 | 2.37% | 97,363 |
| Oct 29, 2025 | 86.76 | 93.39 | 86.04 | 87.81 | 87.81 | 0.50% | 333,958 |
| Oct 28, 2025 | 87.60 | 87.78 | 86.69 | 87.37 | 87.37 | -0.29% | 64,220 |
| Oct 27, 2025 | 87.42 | 87.98 | 87.07 | 87.62 | 87.62 | 0.14% | 96,936 |
| Oct 24, 2025 | 89.79 | 90.14 | 87.14 | 87.50 | 87.50 | -2.54% | 170,544 |
| Oct 23, 2025 | 91.53 | 91.53 | 89.59 | 89.78 | 89.78 | -0.67% | 114,797 |
| Oct 22, 2025 | 89.74 | 91.61 | 89.72 | 90.39 | 90.39 | 0.72% | 145,455 |
| Oct 21, 2025 | 90.36 | 91.51 | 89.54 | 89.74 | 89.74 | -0.69% | 143,636 |
| Oct 20, 2025 | 91.80 | 92.15 | 90.16 | 90.36 | 90.36 | -0.80% | 112,331 |
| Oct 17, 2025 | 91.73 | 93.13 | 89.82 | 91.09 | 91.09 | -0.91% | 128,280 |
| Oct 16, 2025 | 94.46 | 94.85 | 91.92 | 91.93 | 91.93 | -2.94% | 251,518 |
| Oct 15, 2025 | 94.95 | 95.37 | 93.94 | 94.71 | 94.71 | -0.07% | 139,204 |
| Oct 14, 2025 | 93.45 | 94.97 | 93.31 | 94.78 | 94.78 | 0.16% | 72,559 |