FWONA - Formula One Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202363.0464.7163.0463.9763.9783,600
May 25, 202364.3464.3462.6562.7662.7669,200
May 24, 202362.8064.3562.8064.0964.0964,200
May 23, 202364.5764.7462.7363.1963.1971,200
May 22, 202365.7166.6764.8964.9764.9743,300
May 19, 202366.1766.1765.4965.7565.7554,500
May 18, 202366.2566.8365.4665.7565.7549,100
May 17, 202366.5466.7265.8266.3466.3469,200
May 16, 202366.8667.1766.0666.1566.1568,300
May 15, 202365.6167.7065.5867.2467.24112,700
May 12, 202364.0165.2764.0165.2365.2366,300
May 11, 202363.2664.5263.2664.0264.0290,400
May 10, 202365.0865.2462.7063.5763.5790,500
May 09, 202365.9666.9264.0064.5464.54112,500
May 08, 202366.0466.6765.0866.1866.18104,700
May 05, 202362.5766.7562.5765.7265.72155,300
May 04, 202363.2163.6562.7763.2863.28108,500
May 03, 202364.5265.3563.6363.6963.6956,400
May 02, 202364.6764.6763.5164.5464.5470,400
May 01, 202364.4465.3364.4464.8264.8274,600
Apr 28, 202363.9365.2363.8464.7864.7871,000
Apr 27, 202363.3864.3262.7064.0264.0294,700
Apr 26, 202364.1664.2162.9363.0963.0985,300
Apr 25, 202365.4965.4963.3364.0264.0279,700
Apr 24, 202365.9666.5665.5065.6265.6263,100
Apr 21, 202366.2566.6665.7566.0966.0956,600
Apr 20, 202366.0666.7865.5666.0066.0074,200
Apr 19, 202366.5567.1666.2666.5866.5850,000
Apr 18, 202366.7367.2266.2767.1167.11110,900
Apr 17, 202366.6267.0265.9966.3966.3943,600
Apr 14, 202366.5867.1266.4466.6866.68127,700
Apr 13, 202366.3267.1166.3266.8966.8980,000
Apr 12, 202366.1466.8865.7866.3066.3057,000
Apr 11, 202367.2267.5365.9066.0466.04130,500
Apr 10, 202366.5767.4566.2667.3267.3267,400
Apr 06, 202365.2867.1264.8367.0067.00110,300
Apr 05, 202365.1765.9365.1765.6265.6276,000
Apr 04, 202366.3566.7063.9065.1865.18199,300
Apr 03, 202367.3567.6965.7766.0066.0084,700
Mar 31, 202368.0468.7067.3067.5067.50225,800
Mar 30, 202368.5769.1267.6867.8067.8099,100
Mar 29, 202367.6668.4667.6668.1668.16120,100
Mar 28, 202368.0068.5067.2567.4267.42147,900
Mar 27, 202366.6768.2366.6768.1168.11130,900
Mar 24, 202365.9066.5265.2766.5166.5178,500
Mar 23, 202366.2466.4865.4566.0366.0392,600
Mar 22, 202366.5466.8265.8465.9365.93227,900
Mar 21, 202365.7066.6965.7066.3366.33285,600
Mar 20, 202364.9765.7864.3065.3565.35163,200
Mar 17, 202365.1766.0564.8265.1465.14537,500
Mar 16, 202363.0465.4562.5265.3765.37276,900
Mar 15, 202362.7063.6762.0963.4163.41279,500
Mar 14, 202362.4063.4962.0163.1763.17327,400
Mar 13, 202361.0962.7460.3361.7061.70322,300
Mar 10, 202362.0962.3561.1061.2961.29241,700
Mar 09, 202363.3663.6661.7861.9361.93262,100
Mar 08, 202364.3264.7262.9563.1463.144,906,900
Mar 07, 202366.3966.6364.2564.3064.30168,500
Mar 06, 202367.8668.5065.6766.0066.00134,700
Mar 03, 202365.9467.9165.5767.4767.47185,500
Mar 02, 202360.8365.7660.6965.7165.71266,800
Mar 01, 202361.2562.3759.6760.8760.87213,700
Feb 28, 202362.7762.7860.3860.7660.76384,300
Feb 27, 202361.9363.7761.9362.4962.49266,500
Feb 24, 202362.1562.3861.0461.8461.84224,700
Feb 23, 202363.3463.5062.5463.2463.2479,300
Feb 22, 202362.2463.1161.8962.9962.99103,500
Feb 21, 202362.6162.9062.0262.0362.03112,000
Feb 17, 202363.1563.1962.1463.1063.10219,100
Feb 16, 202363.8163.8162.7563.1563.15129,800
Feb 15, 202363.7964.3663.2464.3064.30106,400
Feb 14, 202364.6165.3963.9664.0264.02113,400
Feb 13, 202364.4265.0464.1664.6364.6372,700
Feb 10, 202365.1565.1564.1764.3064.30108,700
Feb 09, 202365.5965.8164.8765.5065.50116,100
Feb 08, 202364.4165.1364.2464.9764.97116,400
Feb 07, 202363.7764.8063.3864.7464.74137,200
Feb 06, 202364.5964.5963.5063.9463.94197,500
Feb 03, 202363.8465.0663.8464.6264.62259,000
Feb 02, 202364.7464.9663.9064.5764.57465,600
Feb 01, 202363.6064.4063.1663.9363.93274,800
Jan 31, 202362.7063.7062.3863.6863.6890,800
Jan 30, 202362.9063.1662.6662.6962.6993,500
Jan 27, 202362.9063.4862.8363.2263.2266,500
Jan 26, 202362.9763.3562.6063.1763.17142,600
Jan 25, 202362.4563.2362.1163.0163.0144,900
Jan 24, 202362.7963.3962.5062.6362.63127,100
Jan 23, 202362.7563.4162.6263.2563.25217,000
Jan 20, 202361.3263.7860.7162.7562.75345,600
Jan 19, 202358.0759.0657.8258.9658.96144,900
Jan 18, 202359.1159.3158.4958.4958.4984,400
Jan 17, 202359.8959.8958.7358.8258.82141,900
Jan 13, 202358.8060.1358.8059.9759.9748,500
Jan 12, 202358.6359.4158.3659.3259.3286,900
Jan 11, 202357.6258.6857.6258.4758.47128,500
Jan 10, 202356.5357.6655.9857.6257.6269,300
Jan 09, 202358.0358.7256.6156.8356.83107,000
Jan 06, 202356.0058.2056.0058.0358.03156,400
Jan 05, 202354.6155.7154.1355.4655.46104,500
Jan 04, 202353.3955.3353.3954.8154.81186,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...