Formula One Group (FWONA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

58.19

+1.43

(+2.52%)

At close: 04:00PM EDT

58.19

0.00

(0.00%)

After hours:

04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 02, 2022	57.70	58.21	57.09	57.70	57.70	138,600
Apr 29, 2022	59.23	59.28	57.35	57.42	57.42	104,300
Apr 28, 2022	59.86	60.39	58.80	59.19	59.19	107,700
Apr 27, 2022	59.54	59.85	58.16	59.42	59.42	142,000
Apr 26, 2022	61.45	61.45	59.40	59.49	59.49	206,100
Apr 25, 2022	59.69	61.56	59.20	61.11	61.11	187,700
Apr 22, 2022	63.34	63.34	60.76	60.92	60.92	112,800
Apr 21, 2022	62.77	64.70	62.77	63.15	63.15	114,500
Apr 20, 2022	62.51	62.81	61.87	62.28	62.28	117,700
Apr 19, 2022	62.08	63.27	62.04	62.25	62.25	65,500
Apr 18, 2022	62.17	63.02	61.48	62.17	62.17	108,100
Apr 14, 2022	62.50	63.63	61.87	62.19	62.19	70,800
Apr 13, 2022	61.61	62.93	61.61	62.74	62.74	59,600
Apr 12, 2022	63.41	63.44	61.61	61.78	61.78	114,300
Apr 11, 2022	63.11	63.39	62.38	63.04	63.04	59,600
Apr 08, 2022	62.75	63.67	62.41	63.17	63.17	65,900
Apr 07, 2022	62.69	63.09	61.54	62.70	62.70	74,900
Apr 06, 2022	62.45	63.23	62.31	62.73	62.73	61,600
Apr 05, 2022	63.23	63.62	62.46	62.99	62.99	112,500
Apr 04, 2022	64.21	64.21	62.96	63.37	63.37	164,400
Apr 01, 2022	63.44	63.87	62.52	63.27	63.27	112,000
Mar 31, 2022	63.70	63.82	62.60	63.13	63.13	106,800
Mar 30, 2022	60.97	63.42	60.97	63.17	63.17	131,700
Mar 29, 2022	60.82	61.32	60.17	61.05	61.05	253,600
Mar 28, 2022	61.59	61.92	60.15	60.49	60.49	143,300
Mar 25, 2022	60.83	61.83	60.83	61.32	61.32	121,300
Mar 24, 2022	60.43	61.11	59.62	60.65	60.65	206,600
Mar 23, 2022	58.98	60.42	58.72	60.03	60.03	138,200
Mar 22, 2022	56.00	58.94	56.00	58.64	58.64	241,000
Mar 21, 2022	54.60	56.07	54.59	55.97	55.97	120,900
Mar 18, 2022	53.88	54.88	53.26	54.58	54.58	222,600
Mar 17, 2022	54.05	54.19	53.10	54.12	54.12	108,400
Mar 16, 2022	53.10	54.23	52.72	54.15	54.15	141,700
Mar 15, 2022	52.68	52.98	51.75	52.77	52.77	90,500
Mar 14, 2022	52.87	53.19	52.04	52.38	52.38	125,500
Mar 11, 2022	52.70	53.09	52.06	52.54	52.54	66,600
Mar 10, 2022	52.17	52.46	51.59	52.31	52.31	74,400
Mar 09, 2022	52.00	52.72	51.97	52.33	52.33	136,900
Mar 08, 2022	51.68	52.49	50.83	51.03	51.03	108,200
Mar 07, 2022	53.61	53.61	51.49	51.65	51.65	211,000
Mar 04, 2022	55.08	55.08	53.25	53.45	53.45	409,800
Mar 03, 2022	56.37	56.57	55.01	55.38	55.38	136,300
Mar 02, 2022	55.26	56.73	55.24	56.20	56.20	101,000
Mar 01, 2022	56.27	56.27	54.60	54.97	54.97	168,000
Feb 28, 2022	56.65	57.19	55.63	56.16	56.16	130,400
Feb 25, 2022	57.91	58.62	55.96	57.54	57.54	100,900
Feb 24, 2022	55.38	58.18	54.97	57.63	57.63	113,800
Feb 23, 2022	57.18	57.41	56.33	56.39	56.39	123,800
Feb 22, 2022	57.84	58.08	56.54	56.62	56.62	95,300
Feb 18, 2022	58.06	58.48	57.34	58.01	58.01	105,200
Feb 17, 2022	57.87	58.27	57.05	57.88	57.88	197,400
Feb 16, 2022	58.35	58.63	57.57	58.22	58.22	132,600
Feb 15, 2022	57.86	58.48	57.85	58.24	58.24	89,900
Feb 14, 2022	57.91	57.91	57.05	57.25	57.25	234,300
Feb 11, 2022	58.04	58.50	57.30	57.91	57.91	169,600
Feb 10, 2022	57.01	58.65	57.01	58.07	58.07	140,500
Feb 09, 2022	57.25	57.75	56.80	57.57	57.57	175,300
Feb 08, 2022	56.48	57.03	56.45	56.80	56.80	122,700
Feb 07, 2022	55.60	56.68	55.49	56.65	56.65	127,700
Feb 04, 2022	54.36	56.00	53.98	55.46	55.46	258,000
Feb 03, 2022	54.60	55.36	54.54	54.54	54.54	144,800
Feb 02, 2022	54.59	55.51	53.45	55.22	55.22	143,400
Feb 01, 2022	55.04	55.78	54.44	54.85	54.85	267,000
Jan 31, 2022	53.01	55.00	53.01	54.80	54.80	162,500
Jan 28, 2022	52.49	53.24	51.64	53.24	53.24	103,400
Jan 27, 2022	52.33	53.57	51.74	52.51	52.51	114,600
Jan 26, 2022	53.09	53.33	51.15	51.85	51.85	201,500
Jan 25, 2022	53.03	53.32	51.85	52.37	52.37	319,100
Jan 24, 2022	55.06	55.16	52.67	53.48	53.48	347,300
Jan 21, 2022	55.92	56.50	55.46	55.75	55.75	147,900
Jan 20, 2022	57.14	57.93	56.24	56.36	56.36	106,800
Jan 19, 2022	56.59	57.44	56.57	56.88	56.88	157,400
Jan 18, 2022	57.24	58.24	56.91	57.04	57.04	94,500
Jan 14, 2022	57.86	58.05	57.33	57.96	57.96	262,600
Jan 13, 2022	58.43	58.65	57.90	57.94	57.94	99,800
Jan 12, 2022	58.09	58.48	57.48	58.35	58.35	94,100
Jan 11, 2022	57.87	58.16	56.98	57.96	57.96	114,700
Jan 10, 2022	57.69	58.27	56.38	57.79	57.79	147,700
Jan 07, 2022	58.59	59.29	57.65	57.86	57.86	165,200
Jan 06, 2022	59.76	60.07	58.48	58.63	58.63	383,500
Jan 05, 2022	59.62	59.85	59.10	59.52	59.52	81,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0028(+0.3639%)

CRUDE OIL115.07+0.98(+0.86%)

BTC-CAD36,810.53+321.74(+0.88%)

Formula One Group (FWONA)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0028(+0.3639%)

CRUDE OIL
115.07
+0.98(+0.86%)

BTC-CAD
36,810.53
+321.74(+0.88%)