Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 27, 202257.0058.2556.9958.1958.19196,800
May 26, 202257.2557.5156.6256.7656.76226,200
May 25, 202255.5957.2555.5956.2856.28121,000
May 24, 202255.1955.9654.3055.5155.51221,300
May 23, 202257.4157.5055.5455.7555.7578,300
May 20, 202256.6557.2855.5157.2157.21270,600
May 19, 202254.2756.5454.2755.9755.97288,600
May 18, 202255.5856.2854.1554.5954.59103,500
May 17, 202255.8857.0255.7455.9955.99196,300
May 16, 202256.0056.5855.1855.4155.41114,300
May 13, 202254.6256.3054.6256.0856.08214,200
May 12, 202253.3554.3752.7554.1254.12168,600
May 11, 202252.0654.5552.0353.5353.53177,700
May 10, 202251.6852.6850.0152.3152.31309,400
May 09, 202256.4856.4851.0051.2751.27256,000
May 06, 202257.0458.9855.5856.6756.67345,100
May 05, 202257.4457.5755.8556.0856.08173,100
May 04, 202257.5058.0356.6857.9657.96107,700
May 03, 202257.9758.9857.6357.6457.64283,700
May 02, 202257.7058.2157.0957.7057.70138,600
Apr 29, 202259.2359.2857.3557.4257.42104,300
Apr 28, 202259.8660.3958.8059.1959.19107,700
Apr 27, 202259.5459.8558.1659.4259.42142,000
Apr 26, 202261.4561.4559.4059.4959.49206,100
Apr 25, 202259.6961.5659.2061.1161.11187,700
Apr 22, 202263.3463.3460.7660.9260.92112,800
Apr 21, 202262.7764.7062.7763.1563.15114,500
Apr 20, 202262.5162.8161.8762.2862.28117,700
Apr 19, 202262.0863.2762.0462.2562.2565,500
Apr 18, 202262.1763.0261.4862.1762.17108,100
Apr 14, 202262.5063.6361.8762.1962.1970,800
Apr 13, 202261.6162.9361.6162.7462.7459,600
Apr 12, 202263.4163.4461.6161.7861.78114,300
Apr 11, 202263.1163.3962.3863.0463.0459,600
Apr 08, 202262.7563.6762.4163.1763.1765,900
Apr 07, 202262.6963.0961.5462.7062.7074,900
Apr 06, 202262.4563.2362.3162.7362.7361,600
Apr 05, 202263.2363.6262.4662.9962.99112,500
Apr 04, 202264.2164.2162.9663.3763.37164,400
Apr 01, 202263.4463.8762.5263.2763.27112,000
Mar 31, 202263.7063.8262.6063.1363.13106,800
Mar 30, 202260.9763.4260.9763.1763.17131,700
Mar 29, 202260.8261.3260.1761.0561.05253,600
Mar 28, 202261.5961.9260.1560.4960.49143,300
Mar 25, 202260.8361.8360.8361.3261.32121,300
Mar 24, 202260.4361.1159.6260.6560.65206,600
Mar 23, 202258.9860.4258.7260.0360.03138,200
Mar 22, 202256.0058.9456.0058.6458.64241,000
Mar 21, 202254.6056.0754.5955.9755.97120,900
Mar 18, 202253.8854.8853.2654.5854.58222,600
Mar 17, 202254.0554.1953.1054.1254.12108,400
Mar 16, 202253.1054.2352.7254.1554.15141,700
Mar 15, 202252.6852.9851.7552.7752.7790,500
Mar 14, 202252.8753.1952.0452.3852.38125,500
Mar 11, 202252.7053.0952.0652.5452.5466,600
Mar 10, 202252.1752.4651.5952.3152.3174,400
Mar 09, 202252.0052.7251.9752.3352.33136,900
Mar 08, 202251.6852.4950.8351.0351.03108,200
Mar 07, 202253.6153.6151.4951.6551.65211,000
Mar 04, 202255.0855.0853.2553.4553.45409,800
Mar 03, 202256.3756.5755.0155.3855.38136,300
Mar 02, 202255.2656.7355.2456.2056.20101,000
Mar 01, 202256.2756.2754.6054.9754.97168,000
Feb 28, 202256.6557.1955.6356.1656.16130,400
Feb 25, 202257.9158.6255.9657.5457.54100,900
Feb 24, 202255.3858.1854.9757.6357.63113,800
Feb 23, 202257.1857.4156.3356.3956.39123,800
Feb 22, 202257.8458.0856.5456.6256.6295,300
Feb 18, 202258.0658.4857.3458.0158.01105,200
Feb 17, 202257.8758.2757.0557.8857.88197,400
Feb 16, 202258.3558.6357.5758.2258.22132,600
Feb 15, 202257.8658.4857.8558.2458.2489,900
Feb 14, 202257.9157.9157.0557.2557.25234,300
Feb 11, 202258.0458.5057.3057.9157.91169,600
Feb 10, 202257.0158.6557.0158.0758.07140,500
Feb 09, 202257.2557.7556.8057.5757.57175,300
Feb 08, 202256.4857.0356.4556.8056.80122,700
Feb 07, 202255.6056.6855.4956.6556.65127,700
Feb 04, 202254.3656.0053.9855.4655.46258,000
Feb 03, 202254.6055.3654.5454.5454.54144,800
Feb 02, 202254.5955.5153.4555.2255.22143,400
Feb 01, 202255.0455.7854.4454.8554.85267,000
Jan 31, 202253.0155.0053.0154.8054.80162,500
Jan 28, 202252.4953.2451.6453.2453.24103,400
Jan 27, 202252.3353.5751.7452.5152.51114,600
Jan 26, 202253.0953.3351.1551.8551.85201,500
Jan 25, 202253.0353.3251.8552.3752.37319,100
Jan 24, 202255.0655.1652.6753.4853.48347,300
Jan 21, 202255.9256.5055.4655.7555.75147,900
Jan 20, 202257.1457.9356.2456.3656.36106,800
Jan 19, 202256.5957.4456.5756.8856.88157,400
Jan 18, 202257.2458.2456.9157.0457.0494,500
Jan 14, 202257.8658.0557.3357.9657.96262,600
Jan 13, 202258.4358.6557.9057.9457.9499,800
Jan 12, 202258.0958.4857.4858.3558.3594,100
Jan 11, 202257.8758.1656.9857.9657.96114,700
Jan 10, 202257.6958.2756.3857.7957.79147,700
Jan 07, 202258.5959.2957.6557.8657.86165,200
Jan 06, 202259.7660.0758.4858.6358.63383,500
Jan 05, 202259.6259.8559.1059.5259.5281,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...