Formula One Group (FWONA)
NASDAQ: FWONA · Real-Time Price · USD
84.88
+1.92 (2.31%)
At close: Jun 26, 2026, 4:00 PM EDT
84.88
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 82.98 | 85.67 | 82.95 | 84.88 | 84.88 | 2.31% | 332,031 |
| Jun 25, 2026 | 82.65 | 85.02 | 81.54 | 82.96 | 82.96 | 0.40% | 133,478 |
| Jun 24, 2026 | 82.21 | 84.03 | 81.90 | 82.63 | 82.63 | 0.33% | 337,787 |
| Jun 23, 2026 | 82.18 | 83.77 | 82.18 | 82.36 | 82.36 | -0.04% | 155,203 |
| Jun 22, 2026 | 83.71 | 84.01 | 82.32 | 82.39 | 82.39 | -2.01% | 141,035 |
| Jun 18, 2026 | 82.86 | 84.61 | 82.86 | 84.08 | 84.08 | 0.83% | 375,316 |
| Jun 17, 2026 | 83.08 | 84.91 | 83.08 | 83.39 | 83.39 | 0.80% | 131,203 |
| Jun 16, 2026 | 83.51 | 84.17 | 81.67 | 82.73 | 82.73 | -0.64% | 176,726 |
| Jun 15, 2026 | 82.82 | 84.85 | 82.26 | 83.26 | 83.26 | 1.55% | 127,793 |
| Jun 12, 2026 | 83.44 | 84.09 | 81.23 | 81.99 | 81.99 | -1.57% | 151,921 |
| Jun 11, 2026 | 81.70 | 83.56 | 81.65 | 83.30 | 83.30 | 1.96% | 79,727 |
| Jun 10, 2026 | 81.64 | 82.86 | 81.34 | 81.70 | 81.70 | 0.64% | 79,785 |
| Jun 9, 2026 | 80.60 | 82.80 | 80.60 | 81.18 | 81.18 | 1.15% | 105,590 |
| Jun 8, 2026 | 81.88 | 81.88 | 79.84 | 80.26 | 80.26 | -0.84% | 136,758 |
| Jun 5, 2026 | 78.92 | 81.43 | 78.92 | 80.94 | 80.94 | 2.25% | 140,936 |
| Jun 4, 2026 | 80.41 | 82.07 | 78.73 | 79.16 | 79.16 | -0.71% | 109,584 |
| Jun 3, 2026 | 82.73 | 82.73 | 78.63 | 79.73 | 79.73 | -3.51% | 187,677 |
| Jun 2, 2026 | 84.14 | 84.14 | 82.28 | 82.63 | 82.63 | -1.84% | 111,069 |
| Jun 1, 2026 | 83.62 | 85.14 | 83.53 | 84.18 | 84.18 | 0.24% | 109,601 |
| May 29, 2026 | 82.93 | 84.79 | 82.93 | 83.98 | 83.98 | 0.45% | 99,740 |
| May 28, 2026 | 82.28 | 83.79 | 81.97 | 83.60 | 83.60 | 0.78% | 75,662 |
| May 27, 2026 | 84.01 | 85.83 | 82.70 | 82.95 | 82.95 | -1.67% | 94,124 |
| May 26, 2026 | 81.93 | 84.79 | 81.72 | 84.36 | 84.36 | 2.99% | 153,979 |
| May 22, 2026 | 81.96 | 82.84 | 81.16 | 81.91 | 81.91 | -0.49% | 157,898 |
| May 21, 2026 | 82.52 | 83.26 | 81.18 | 82.31 | 82.31 | -0.64% | 221,945 |
| May 20, 2026 | 81.85 | 83.21 | 81.31 | 82.84 | 82.84 | 0.78% | 125,988 |
| May 19, 2026 | 82.41 | 82.96 | 81.38 | 82.20 | 82.20 | -0.66% | 235,768 |
| May 18, 2026 | 81.95 | 84.64 | 81.91 | 82.75 | 82.75 | 0.83% | 157,943 |
| May 15, 2026 | 83.35 | 83.49 | 81.98 | 82.07 | 82.07 | -1.44% | 144,637 |
| May 14, 2026 | 84.50 | 84.99 | 83.21 | 83.27 | 83.27 | -0.72% | 114,588 |
| May 13, 2026 | 82.50 | 84.07 | 82.21 | 83.87 | 83.87 | 1.01% | 125,236 |
| May 12, 2026 | 84.88 | 85.61 | 82.91 | 83.03 | 83.03 | -2.40% | 195,018 |
| May 11, 2026 | 85.62 | 86.99 | 84.91 | 85.07 | 85.07 | -1.02% | 215,108 |
| May 8, 2026 | 86.34 | 87.51 | 85.13 | 85.95 | 85.95 | 0.28% | 139,483 |
| May 7, 2026 | 79.68 | 85.99 | 78.22 | 85.71 | 85.71 | 4.95% | 246,164 |
| May 6, 2026 | 80.44 | 82.35 | 80.44 | 81.67 | 81.67 | 1.69% | 151,482 |
| May 5, 2026 | 81.11 | 81.53 | 80.22 | 80.31 | 80.31 | -1.10% | 88,886 |
| May 4, 2026 | 80.91 | 82.38 | 80.59 | 81.20 | 81.20 | -0.11% | 98,348 |
| May 1, 2026 | 79.67 | 83.30 | 79.67 | 81.29 | 81.29 | 2.64% | 167,467 |
| Apr 30, 2026 | 78.38 | 79.30 | 78.16 | 79.20 | 79.20 | 1.05% | 109,225 |
| Apr 29, 2026 | 79.03 | 79.07 | 77.52 | 78.38 | 78.38 | -1.50% | 107,660 |
| 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 |