Canada markets closed

Formula One Group (FWONA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.49-1.74 (-2.84%)
At close: 04:00PM EDT
59.49 0.00 (0.00%)
After hours: 04:05PM EDT
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202461.2261.2258.9659.4959.4963,299
Apr 11, 202459.6061.2459.6061.2361.2355,200
Apr 10, 202460.4260.9959.5559.6959.6975,700
Apr 09, 202461.8661.9660.8961.2361.2372,400
Apr 08, 202460.9061.6760.9061.5661.56227,800
Apr 05, 202459.9161.0359.7060.8460.8484,800
Apr 04, 202460.0060.3959.7459.9559.9556,500
Apr 03, 202459.0559.7658.8059.7659.76115,400
Apr 02, 202458.6059.5057.4359.2559.2581,300
Apr 01, 202459.4159.4157.9158.6058.6078,300
Mar 28, 202459.7059.7058.7058.7458.7477,100
Mar 27, 202460.0861.4859.5359.7059.70222,500
Mar 26, 202459.5560.8859.4760.2960.29111,100
Mar 25, 202459.3160.1059.2559.5459.5459,000
Mar 22, 202459.6759.6758.8859.2259.22106,200
Mar 21, 202460.2260.5259.4659.6659.6676,200
Mar 20, 202460.4460.6559.7159.9859.9875,500
Mar 19, 202459.4560.6959.4560.0360.03262,800
Mar 18, 202460.8661.6359.4159.5959.59244,800
Mar 15, 202462.0662.4560.6860.8560.85290,300
Mar 14, 202462.7562.8461.6561.8161.81252,200
Mar 13, 202463.6663.6661.7662.5562.55301,500
Mar 12, 202464.3464.3463.3163.6163.6164,600
Mar 11, 202464.1264.9263.7664.0364.03151,800
Mar 08, 202464.0364.9963.6063.9663.9684,900
Mar 07, 202463.8564.6863.8563.9963.9951,700
Mar 06, 202465.6965.9562.9763.4463.4485,000
Mar 05, 202466.3266.3264.0165.2465.2455,500
Mar 04, 202466.0566.8365.8666.3366.33116,400
Mar 01, 202465.9266.2765.0165.9465.9477,100
Feb 29, 202463.5265.8163.5265.5565.55129,500
Feb 28, 202463.8866.0462.1662.8162.81118,100
Feb 27, 202461.2962.3461.0962.1662.1695,200
Feb 26, 202461.9462.6861.3461.3561.3550,600
Feb 23, 202461.2161.9361.1061.8461.8466,700
Feb 22, 202461.3061.7260.7461.2761.2783,300
Feb 21, 202461.0361.2460.5461.0861.0871,800
Feb 20, 202462.6062.7760.9461.0361.0360,400
Feb 16, 202462.3562.9461.7062.5962.5981,800
Feb 15, 202460.4361.8860.4361.8861.8839,200
Feb 14, 202459.9160.8359.3860.6660.6683,800
Feb 13, 202460.4261.3158.8659.2259.2264,600
Feb 12, 202460.0061.5560.0061.1961.1956,700
Feb 09, 202459.3660.4659.3660.1760.1797,500
Feb 08, 202459.8259.8259.1759.3959.3960,300
Feb 07, 202459.6259.8559.0859.2459.2485,200
Feb 06, 202458.9559.5158.5359.4259.4262,800
Feb 05, 202459.6659.8958.8458.9858.9889,000
Feb 02, 202461.2361.2359.4559.8559.8597,200
Feb 01, 202461.3361.3360.4761.1361.1368,400
Jan 31, 202461.3561.8461.0861.0961.0986,500
Jan 30, 202461.1061.7761.1061.5761.5764,700
Jan 29, 202461.1461.6560.9061.5261.5290,800
Jan 26, 202461.5861.9361.3161.4561.4533,800
Jan 25, 202461.8762.2860.9061.4861.48124,700
Jan 24, 202461.3361.6161.0861.6161.6167,200
Jan 23, 202457.9761.5957.9760.9460.94126,700
Jan 22, 202457.1557.3156.5757.0357.0363,200
Jan 19, 202456.6356.9556.4156.7656.7635,500
Jan 18, 202456.9157.1456.2856.6956.69100,100
Jan 17, 202456.6357.6356.6356.8156.8145,600
Jan 16, 202457.0157.3956.5956.9756.9789,200
Jan 12, 202456.8657.9656.8157.5257.5271,400
Jan 11, 202456.5756.6855.8656.4256.4248,000
Jan 10, 202456.3956.8356.0956.6456.6458,900
Jan 09, 202456.8357.0356.4056.6056.6043,000
Jan 08, 202456.7457.2856.4857.0457.0440,300
Jan 05, 202456.0656.9756.0656.4456.4468,500
Jan 04, 202456.8756.8756.1556.2656.26229,600
Jan 03, 202457.0557.2256.5056.5656.5681,600
Jan 02, 202457.8857.8856.8457.1757.1761,600
Dec 29, 202358.2058.5457.6857.9857.9845,200
Dec 28, 202358.0058.7657.9458.2958.2977,000
Dec 27, 202357.8758.0756.8757.9057.9098,700
Dec 26, 202359.0359.0757.5557.5757.57105,600
Dec 22, 202359.2559.5358.5558.9958.9991,500
Dec 21, 202359.1659.4457.9959.1359.13276,500
Dec 20, 202359.1860.2758.5358.8058.80229,400
Dec 19, 202358.3759.9257.6259.8859.88107,800
Dec 18, 202358.0858.6156.9258.5658.5696,200
Dec 15, 202357.9958.9557.8058.6358.63257,000
Dec 14, 202357.8158.6957.3057.9457.94203,300
Dec 13, 202357.9658.0757.0057.2957.29134,100
Dec 12, 202357.5058.0056.8257.7257.7278,600
Dec 11, 202356.4458.0556.4457.4357.4369,800
Dec 08, 202355.8057.5255.8057.1757.1761,900
Dec 07, 202356.1857.5056.0056.2056.20192,200
Dec 06, 202357.0457.0455.2556.0656.06361,600
Dec 05, 202355.9056.5355.7756.2256.22218,800
Dec 04, 202357.6657.6656.0856.4456.44126,000
Dec 01, 202356.7358.0056.7357.2857.2887,800
Nov 30, 202357.5757.9356.3357.3357.33329,000
Nov 29, 202359.2659.2656.4757.2057.20118,000
Nov 28, 202359.0659.4058.3858.4858.4892,400
Nov 27, 202358.9859.9458.9859.3259.3264,500
Nov 24, 202358.8259.6058.8259.4059.4021,200
Nov 22, 202358.5958.9258.2158.9258.9253,700
Nov 21, 202359.1559.2157.6458.1958.1999,400
Nov 20, 202357.7360.1557.7359.1559.15119,200
Nov 17, 202357.4257.7055.5957.6957.69194,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...