Canada markets close in 1 hour 40 minutes

Formula One Group (FWONA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.04+0.02 (+0.03%)
At close: 04:00PM EDT
66.04 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202466.0566.0565.2466.0466.0453,000
Jun 17, 202465.5966.0465.2266.0266.0249,700
Jun 14, 202464.1265.4464.1065.4365.4360,700
Jun 13, 202464.5264.9664.0664.7164.7182,300
Jun 12, 202465.5365.8164.3964.7764.7793,500
Jun 11, 202464.9166.3064.9165.1365.13114,600
Jun 10, 202465.5766.2165.1265.4065.40171,800
Jun 07, 202465.0366.0365.0365.5065.5069,400
Jun 06, 202466.8467.7365.5765.5765.5788,400
Jun 05, 202468.7568.7567.4768.1568.1556,700
Jun 04, 202469.9070.2167.4068.7368.7389,100
Jun 03, 202468.7870.2168.5369.7069.70131,400
May 31, 202467.8769.0767.5168.4168.4198,200
May 30, 202467.9768.6067.4467.8767.87119,900
May 29, 202466.0567.2266.0266.9566.9564,100
May 28, 202466.1267.1665.3566.4766.4787,100
May 24, 202465.0065.9165.0065.6965.69130,100
May 23, 202465.7565.7564.7065.0065.00105,400
May 22, 202466.0966.9065.6865.8365.8391,300
May 21, 202465.8366.4965.8366.4166.4174,900
May 20, 202465.9966.4165.6266.0866.08158,800
May 17, 202464.8566.1364.4765.8265.82296,900
May 16, 202463.3265.5363.2165.0065.00161,700
May 15, 202462.7063.3662.0263.2663.26267,100
May 14, 202461.5262.7061.5262.7062.70102,800
May 13, 202463.1263.1261.2761.7861.7838,100
May 10, 202463.6464.1262.6462.6462.6442,400
May 09, 202464.2464.2762.8363.6763.6756,400
May 08, 202463.9768.0963.9764.2664.26100,800
May 07, 202463.0264.3162.7664.3164.3160,800
May 06, 202462.8963.3462.1662.9562.9544,300
May 03, 202463.7164.2762.8762.8962.8930,600
May 02, 202463.2863.3362.6863.1263.1255,200
May 01, 202462.4163.2062.1363.0163.0171,200
Apr 30, 202461.9363.1261.5962.2762.2787,800
Apr 29, 202461.7762.3661.4362.2762.2763,700
Apr 26, 202461.4062.1861.0461.6361.63109,800
Apr 25, 202460.9161.6760.5961.3961.3954,900
Apr 24, 202462.0562.2461.1461.6961.6958,900
Apr 23, 202461.4562.7361.4562.3562.35231,000
Apr 22, 202460.5861.2060.1061.1361.1341,800
Apr 19, 202459.9560.6859.7760.5360.5355,800
Apr 18, 202459.3660.3559.3159.6659.6668,400
Apr 17, 202459.9260.7059.5859.6659.6676,000
Apr 16, 202460.1860.5159.2660.0460.0461,200
Apr 15, 202459.9361.1559.9160.1360.1375,500
Apr 12, 202461.2261.2258.9659.4959.4963,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...