Formula One Group (FWONA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

52.21

-1.57

(-2.92%)

At close: 04:00PM EDT

52.42

+0.21

(+0.40%)

After hours:

07:54PM EDT

Time Period:

Sept 24, 2021 - Sept 24, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	53.03	53.16	51.75	52.21	52.21	136,000
Sept 22, 2022	53.84	54.05	53.12	53.78	53.78	207,800
Sept 21, 2022	55.57	55.71	53.76	53.82	53.82	136,700
Sept 20, 2022	56.92	56.92	55.51	55.78	55.78	95,000
Sept 19, 2022	56.39	57.67	56.38	57.33	57.33	77,100
Sept 16, 2022	57.31	57.44	56.14	56.76	56.76	307,500
Sept 15, 2022	58.63	58.88	57.67	57.72	57.72	107,100
Sept 14, 2022	59.95	59.95	58.26	58.72	58.72	161,200
Sept 13, 2022	60.66	60.66	59.24	59.65	59.65	128,400
Sept 12, 2022	59.86	61.79	59.86	61.78	61.78	236,700
Sept 09, 2022	58.80	59.83	58.38	59.50	59.50	161,800
Sept 08, 2022	57.29	58.25	56.98	58.20	58.20	93,600
Sept 07, 2022	57.43	58.06	57.17	57.48	57.48	75,000
Sept 06, 2022	58.51	58.66	57.40	57.78	57.78	152,400
Sept 02, 2022	57.69	59.41	57.69	58.30	58.30	134,400
Sept 01, 2022	57.65	58.10	57.47	57.88	57.88	152,600
Aug 31, 2022	60.80	60.85	58.07	58.13	58.13	162,900
Aug 30, 2022	61.97	61.97	60.11	60.40	60.40	658,700
Aug 29, 2022	61.96	62.40	61.24	61.91	61.91	171,900
Aug 26, 2022	62.66	62.89	60.42	62.52	62.52	312,000
Aug 25, 2022	62.34	62.41	61.75	62.40	62.40	150,200
Aug 24, 2022	61.00	62.06	60.21	61.95	61.95	241,800
Aug 23, 2022	61.57	61.82	61.15	61.47	61.47	152,900
Aug 22, 2022	61.67	62.00	61.27	61.55	61.55	90,700
Aug 19, 2022	62.50	62.57	61.77	62.27	62.27	139,700
Aug 18, 2022	63.19	63.40	62.17	62.51	62.51	138,900
Aug 17, 2022	62.46	63.24	62.22	63.18	63.18	162,900
Aug 16, 2022	61.36	62.72	61.27	62.72	62.72	197,200
Aug 15, 2022	60.83	61.52	60.60	61.38	61.38	192,200
Aug 12, 2022	60.89	61.25	60.17	61.19	61.19	191,200
Aug 11, 2022	62.35	62.91	60.54	60.66	60.66	128,900
Aug 10, 2022	60.37	62.42	60.37	62.05	62.05	192,300
Aug 09, 2022	59.46	60.00	57.65	59.70	59.70	101,600
Aug 08, 2022	57.69	59.73	57.52	59.37	59.37	128,900
Aug 05, 2022	60.20	62.51	56.78	57.30	57.30	125,200
Aug 04, 2022	60.57	60.87	60.06	60.50	60.50	61,800
Aug 03, 2022	60.67	61.50	60.34	60.41	60.41	126,300
Aug 02, 2022	61.97	62.06	60.36	60.37	60.37	64,500
Aug 01, 2022	62.59	62.59	61.21	61.84	61.84	122,500
Jul 29, 2022	60.24	62.29	59.59	61.99	61.99	164,300
Jul 28, 2022	59.00	59.89	58.29	59.82	59.82	125,700
Jul 27, 2022	58.54	59.07	57.82	58.89	58.89	71,300
Jul 26, 2022	58.35	58.99	57.74	58.13	58.13	75,600
Jul 25, 2022	58.69	58.69	58.11	58.34	58.34	87,900
Jul 22, 2022	58.53	59.34	58.09	58.25	58.25	119,900
Jul 21, 2022	57.47	58.43	56.91	58.43	58.43	115,700
Jul 20, 2022	56.87	58.02	56.71	57.70	57.70	122,200
Jul 19, 2022	55.79	57.21	55.72	56.75	56.75	199,200
Jul 18, 2022	55.61	56.17	55.03	55.36	55.36	285,900
Jul 15, 2022	55.08	55.96	54.85	55.11	55.11	81,400
Jul 14, 2022	54.85	55.67	54.39	54.50	54.50	92,500
Jul 13, 2022	53.50	55.59	53.34	55.57	55.57	234,200
Jul 12, 2022	54.84	55.30	53.88	54.26	54.26	125,200
Jul 11, 2022	55.88	55.88	53.91	54.98	54.98	96,100
Jul 08, 2022	56.30	56.71	55.37	55.95	55.95	63,300
Jul 07, 2022	55.72	56.74	55.68	56.60	56.60	101,700
Jul 06, 2022	56.52	56.52	54.65	55.68	55.68	82,500
Jul 05, 2022	56.82	56.82	55.47	56.30	56.30	110,000
Jul 01, 2022	57.87	58.58	56.59	56.73	56.73	95,000
Jun 30, 2022	57.08	58.28	56.52	57.97	57.97	146,600
Jun 29, 2022	57.74	57.95	56.79	57.70	57.70	93,800
Jun 28, 2022	58.05	58.78	57.46	57.87	57.87	64,100
Jun 27, 2022	57.89	57.99	57.31	57.88	57.88	164,700
Jun 24, 2022	56.65	58.12	56.50	58.11	58.11	343,900
Jun 23, 2022	54.93	56.25	54.77	56.17	56.17	100,600
Jun 22, 2022	54.81	54.95	54.41	54.80	54.80	113,600
Jun 21, 2022	55.10	55.61	54.66	55.45	55.45	166,200
Jun 17, 2022	54.12	55.46	53.93	54.91	54.91	194,100
Jun 16, 2022	55.31	55.60	53.86	54.15	54.15	264,400
Jun 15, 2022	55.55	56.43	54.82	55.95	55.95	124,300
Jun 14, 2022	53.21	53.91	52.55	53.33	53.33	163,000
Jun 13, 2022	53.57	54.57	52.95	53.12	53.12	149,000
Jun 10, 2022	56.34	56.37	54.53	54.82	54.82	222,500
Jun 09, 2022	56.36	57.53	55.63	57.08	57.08	174,500
Jun 08, 2022	57.48	57.62	56.63	56.76	56.76	73,700
Jun 07, 2022	57.19	57.88	56.75	57.64	57.64	79,300
Jun 06, 2022	57.80	58.42	57.17	57.58	57.58	166,100
Jun 03, 2022	57.23	57.50	56.79	57.14	57.14	107,900
Jun 02, 2022	56.99	58.05	56.69	57.78	57.78	111,500
Jun 01, 2022	57.07	57.63	56.64	57.10	57.10	593,900
May 31, 2022	58.35	58.35	56.50	57.02	57.02	149,400
May 27, 2022	57.00	58.25	56.99	58.19	58.19	196,800
May 26, 2022	57.25	57.51	56.62	56.76	56.76	226,200
May 25, 2022	55.59	57.25	55.59	56.28	56.28	121,000
May 24, 2022	55.19	55.96	54.30	55.51	55.51	221,300
May 23, 2022	57.41	57.50	55.54	55.75	55.75	78,300
May 20, 2022	56.65	57.28	55.51	57.21	57.21	270,600
May 19, 2022	54.27	56.54	54.27	55.97	55.97	288,600
May 18, 2022	55.58	56.28	54.15	54.59	54.59	103,500
May 17, 2022	55.88	57.02	55.74	55.99	55.99	196,300
May 16, 2022	56.00	56.58	55.18	55.41	55.41	114,300
May 13, 2022	54.62	56.30	54.62	56.08	56.08	214,200
May 12, 2022	53.35	54.37	52.75	54.12	54.12	168,600
May 11, 2022	52.06	54.55	52.03	53.53	53.53	177,700
May 10, 2022	51.68	52.68	50.01	52.31	52.31	309,400
May 09, 2022	56.48	56.48	51.00	51.27	51.27	256,000
May 06, 2022	57.04	58.98	55.58	56.67	56.67	345,100
May 05, 2022	57.44	57.57	55.85	56.08	56.08	173,100
May 04, 2022	57.50	58.03	56.68	57.96	57.96	107,700
May 03, 2022	57.97	58.98	57.63	57.64	57.64	283,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7360-0.0055(-0.74%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,708.23-735.69(-2.78%)

Formula One Group (FWONA)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7360
-0.0055(-0.74%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,708.23
-735.69(-2.78%)