Formula One Group (FWONA)
NASDAQ: FWONA · Real-Time Price · USD
77.90
-1.67 (-2.10%)
Apr 29, 2026, 2:11 PM EDT - Market open
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.03 | 79.07 | 77.52 | 78.26 | - | -1.65% | 48,804 |
| Apr 28, 2026 | 80.05 | 80.08 | 79.05 | 79.57 | 79.57 | -0.44% | 120,830 |
| Apr 27, 2026 | 81.25 | 82.39 | 79.78 | 79.92 | 79.92 | -1.81% | 109,754 |
| Apr 24, 2026 | 81.16 | 81.61 | 79.97 | 81.39 | 81.39 | -0.23% | 91,749 |
| Apr 23, 2026 | 81.46 | 81.89 | 79.57 | 81.58 | 81.58 | 0.49% | 103,708 |
| Apr 22, 2026 | 80.64 | 81.28 | 79.22 | 81.18 | 81.18 | -0.01% | 107,764 |
| Apr 21, 2026 | 82.99 | 83.13 | 80.80 | 81.19 | 81.19 | -1.96% | 87,125 |
| Apr 20, 2026 | 83.25 | 83.81 | 82.75 | 82.81 | 82.81 | -0.54% | 105,453 |
| Apr 17, 2026 | 82.54 | 84.21 | 82.54 | 83.26 | 83.26 | 0.99% | 116,044 |
| Apr 16, 2026 | 82.52 | 83.60 | 81.33 | 82.44 | 82.44 | -0.52% | 112,315 |
| Apr 15, 2026 | 83.58 | 84.36 | 82.64 | 82.87 | 82.87 | -0.59% | 101,027 |
| Apr 14, 2026 | 83.15 | 84.04 | 83.15 | 83.36 | 83.36 | -0.05% | 97,962 |
| Apr 13, 2026 | 81.31 | 83.54 | 80.76 | 83.40 | 83.40 | 2.23% | 112,757 |
| Apr 10, 2026 | 81.53 | 82.34 | 81.17 | 81.58 | 81.58 | -0.31% | 103,202 |
| Apr 9, 2026 | 80.84 | 81.99 | 80.81 | 81.83 | 81.83 | 0.44% | 222,107 |
| Apr 8, 2026 | 81.52 | 82.97 | 81.22 | 81.47 | 81.47 | 2.09% | 227,695 |
| Apr 7, 2026 | 79.78 | 80.11 | 78.60 | 79.80 | 79.80 | 0.30% | 142,699 |
| Apr 6, 2026 | 80.44 | 80.97 | 79.49 | 79.56 | 79.56 | -1.41% | 143,269 |
| Apr 2, 2026 | 78.00 | 81.45 | 78.00 | 80.70 | 80.70 | 3.00% | 157,923 |
| Apr 1, 2026 | 79.25 | 80.20 | 78.27 | 78.35 | 78.35 | 0.35% | 190,184 |
| Mar 31, 2026 | 76.58 | 79.09 | 76.45 | 78.08 | 78.08 | 2.56% | 201,185 |
| Mar 30, 2026 | 75.75 | 77.72 | 75.38 | 76.13 | 76.13 | 1.36% | 240,216 |
| Mar 27, 2026 | 76.45 | 76.45 | 73.80 | 75.11 | 75.11 | -1.69% | 239,527 |
| Mar 26, 2026 | 75.74 | 77.01 | 75.59 | 76.40 | 76.40 | 0.46% | 162,282 |
| Mar 25, 2026 | 76.71 | 77.12 | 74.52 | 76.05 | 76.05 | 0.04% | 191,807 |
| Mar 24, 2026 | 75.01 | 76.24 | 74.87 | 76.02 | 76.02 | 0.66% | 125,373 |
| Mar 23, 2026 | 75.47 | 76.86 | 75.07 | 75.52 | 75.52 | 1.36% | 214,132 |
| Mar 20, 2026 | 75.20 | 76.04 | 73.70 | 74.51 | 74.51 | -1.53% | 383,279 |
| Mar 19, 2026 | 77.38 | 77.98 | 75.15 | 75.67 | 75.67 | -2.64% | 167,249 |
| Mar 18, 2026 | 79.33 | 79.91 | 77.65 | 77.72 | 77.72 | -2.52% | 139,060 |
| Mar 17, 2026 | 78.98 | 81.04 | 78.98 | 79.73 | 79.73 | 0.90% | 104,349 |
| Mar 16, 2026 | 76.93 | 79.35 | 76.55 | 79.02 | 79.02 | 3.33% | 190,704 |
| Mar 13, 2026 | 78.18 | 79.99 | 76.09 | 76.47 | 76.47 | -1.33% | 257,034 |
| Mar 12, 2026 | 76.00 | 78.00 | 75.90 | 77.50 | 77.50 | 1.84% | 196,979 |
| Mar 11, 2026 | 77.98 | 78.95 | 75.41 | 76.10 | 76.10 | -2.34% | 165,267 |
| Mar 10, 2026 | 77.92 | 79.49 | 77.75 | 77.92 | 77.92 | 0.45% | 436,354 |
| Mar 9, 2026 | 77.23 | 77.74 | 75.73 | 77.57 | 77.57 | 0.18% | 201,058 |
| Mar 6, 2026 | 77.56 | 78.62 | 75.27 | 77.43 | 77.43 | -0.17% | 141,888 |
| Mar 5, 2026 | 77.95 | 79.85 | 77.18 | 77.56 | 77.56 | -1.42% | 130,785 |
| Mar 4, 2026 | 82.18 | 82.18 | 78.22 | 78.68 | 78.68 | -3.34% | 130,460 |
| 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% | 129,464 |
| 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 |