Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202253.0353.1651.7552.2152.21136,000
Sept 22, 202253.8454.0553.1253.7853.78207,800
Sept 21, 202255.5755.7153.7653.8253.82136,700
Sept 20, 202256.9256.9255.5155.7855.7895,000
Sept 19, 202256.3957.6756.3857.3357.3377,100
Sept 16, 202257.3157.4456.1456.7656.76307,500
Sept 15, 202258.6358.8857.6757.7257.72107,100
Sept 14, 202259.9559.9558.2658.7258.72161,200
Sept 13, 202260.6660.6659.2459.6559.65128,400
Sept 12, 202259.8661.7959.8661.7861.78236,700
Sept 09, 202258.8059.8358.3859.5059.50161,800
Sept 08, 202257.2958.2556.9858.2058.2093,600
Sept 07, 202257.4358.0657.1757.4857.4875,000
Sept 06, 202258.5158.6657.4057.7857.78152,400
Sept 02, 202257.6959.4157.6958.3058.30134,400
Sept 01, 202257.6558.1057.4757.8857.88152,600
Aug 31, 202260.8060.8558.0758.1358.13162,900
Aug 30, 202261.9761.9760.1160.4060.40658,700
Aug 29, 202261.9662.4061.2461.9161.91171,900
Aug 26, 202262.6662.8960.4262.5262.52312,000
Aug 25, 202262.3462.4161.7562.4062.40150,200
Aug 24, 202261.0062.0660.2161.9561.95241,800
Aug 23, 202261.5761.8261.1561.4761.47152,900
Aug 22, 202261.6762.0061.2761.5561.5590,700
Aug 19, 202262.5062.5761.7762.2762.27139,700
Aug 18, 202263.1963.4062.1762.5162.51138,900
Aug 17, 202262.4663.2462.2263.1863.18162,900
Aug 16, 202261.3662.7261.2762.7262.72197,200
Aug 15, 202260.8361.5260.6061.3861.38192,200
Aug 12, 202260.8961.2560.1761.1961.19191,200
Aug 11, 202262.3562.9160.5460.6660.66128,900
Aug 10, 202260.3762.4260.3762.0562.05192,300
Aug 09, 202259.4660.0057.6559.7059.70101,600
Aug 08, 202257.6959.7357.5259.3759.37128,900
Aug 05, 202260.2062.5156.7857.3057.30125,200
Aug 04, 202260.5760.8760.0660.5060.5061,800
Aug 03, 202260.6761.5060.3460.4160.41126,300
Aug 02, 202261.9762.0660.3660.3760.3764,500
Aug 01, 202262.5962.5961.2161.8461.84122,500
Jul 29, 202260.2462.2959.5961.9961.99164,300
Jul 28, 202259.0059.8958.2959.8259.82125,700
Jul 27, 202258.5459.0757.8258.8958.8971,300
Jul 26, 202258.3558.9957.7458.1358.1375,600
Jul 25, 202258.6958.6958.1158.3458.3487,900
Jul 22, 202258.5359.3458.0958.2558.25119,900
Jul 21, 202257.4758.4356.9158.4358.43115,700
Jul 20, 202256.8758.0256.7157.7057.70122,200
Jul 19, 202255.7957.2155.7256.7556.75199,200
Jul 18, 202255.6156.1755.0355.3655.36285,900
Jul 15, 202255.0855.9654.8555.1155.1181,400
Jul 14, 202254.8555.6754.3954.5054.5092,500
Jul 13, 202253.5055.5953.3455.5755.57234,200
Jul 12, 202254.8455.3053.8854.2654.26125,200
Jul 11, 202255.8855.8853.9154.9854.9896,100
Jul 08, 202256.3056.7155.3755.9555.9563,300
Jul 07, 202255.7256.7455.6856.6056.60101,700
Jul 06, 202256.5256.5254.6555.6855.6882,500
Jul 05, 202256.8256.8255.4756.3056.30110,000
Jul 01, 202257.8758.5856.5956.7356.7395,000
Jun 30, 202257.0858.2856.5257.9757.97146,600
Jun 29, 202257.7457.9556.7957.7057.7093,800
Jun 28, 202258.0558.7857.4657.8757.8764,100
Jun 27, 202257.8957.9957.3157.8857.88164,700
Jun 24, 202256.6558.1256.5058.1158.11343,900
Jun 23, 202254.9356.2554.7756.1756.17100,600
Jun 22, 202254.8154.9554.4154.8054.80113,600
Jun 21, 202255.1055.6154.6655.4555.45166,200
Jun 17, 202254.1255.4653.9354.9154.91194,100
Jun 16, 202255.3155.6053.8654.1554.15264,400
Jun 15, 202255.5556.4354.8255.9555.95124,300
Jun 14, 202253.2153.9152.5553.3353.33163,000
Jun 13, 202253.5754.5752.9553.1253.12149,000
Jun 10, 202256.3456.3754.5354.8254.82222,500
Jun 09, 202256.3657.5355.6357.0857.08174,500
Jun 08, 202257.4857.6256.6356.7656.7673,700
Jun 07, 202257.1957.8856.7557.6457.6479,300
Jun 06, 202257.8058.4257.1757.5857.58166,100
Jun 03, 202257.2357.5056.7957.1457.14107,900
Jun 02, 202256.9958.0556.6957.7857.78111,500
Jun 01, 202257.0757.6356.6457.1057.10593,900
May 31, 202258.3558.3556.5057.0257.02149,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...