Formula One Group (FWONA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

64.62

+0.05

(+0.08%)

At close: 04:00PM EST

64.62

0.00

(0.00%)

After hours:

04:36PM EST

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	63.84	65.06	63.84	64.62	64.62	259,000
Feb 02, 2023	64.74	64.96	63.90	64.57	64.57	465,600
Feb 01, 2023	63.60	64.40	63.16	63.93	63.93	274,800
Jan 31, 2023	62.70	63.70	62.38	63.68	63.68	90,800
Jan 30, 2023	62.90	63.16	62.66	62.69	62.69	93,500
Jan 27, 2023	62.90	63.48	62.83	63.22	63.22	66,500
Jan 26, 2023	62.97	63.35	62.60	63.17	63.17	142,600
Jan 25, 2023	62.45	63.23	62.11	63.01	63.01	44,900
Jan 24, 2023	62.79	63.39	62.50	62.63	62.63	127,100
Jan 23, 2023	62.75	63.41	62.62	63.25	63.25	217,000
Jan 20, 2023	61.32	63.78	60.71	62.75	62.75	345,600
Jan 19, 2023	58.07	59.06	57.82	58.96	58.96	144,900
Jan 18, 2023	59.11	59.31	58.49	58.49	58.49	84,400
Jan 17, 2023	59.89	59.89	58.73	58.82	58.82	141,900
Jan 13, 2023	58.80	60.13	58.80	59.97	59.97	48,500
Jan 12, 2023	58.63	59.41	58.36	59.32	59.32	86,900
Jan 11, 2023	57.62	58.68	57.62	58.47	58.47	128,500
Jan 10, 2023	56.53	57.66	55.98	57.62	57.62	69,300
Jan 09, 2023	58.03	58.72	56.61	56.83	56.83	107,000
Jan 06, 2023	56.00	58.20	56.00	58.03	58.03	156,400
Jan 05, 2023	54.61	55.71	54.13	55.46	55.46	104,500
Jan 04, 2023	53.39	55.33	53.39	54.81	54.81	186,000
Jan 03, 2023	53.78	54.82	52.83	53.15	53.15	135,100
Dec 30, 2022	52.49	53.47	52.28	53.43	53.43	112,100
Dec 29, 2022	52.48	53.23	52.26	52.98	52.98	81,500
Dec 28, 2022	53.11	53.49	52.16	52.16	52.16	65,500
Dec 27, 2022	53.36	53.36	52.74	52.95	52.95	35,700
Dec 23, 2022	53.42	53.70	53.02	53.51	53.51	68,700
Dec 22, 2022	53.53	53.68	52.68	53.35	53.35	109,400
Dec 21, 2022	52.85	53.80	52.85	53.49	53.49	132,700
Dec 20, 2022	51.93	52.76	51.87	52.57	52.57	105,500
Dec 19, 2022	52.03	52.30	51.39	52.14	52.14	233,600
Dec 16, 2022	52.00	52.98	51.88	51.90	51.90	187,600
Dec 15, 2022	53.17	53.56	52.13	52.13	52.13	236,500
Dec 14, 2022	54.99	55.61	53.63	54.04	54.04	163,300
Dec 13, 2022	56.12	56.28	54.64	55.26	55.26	111,000
Dec 12, 2022	55.25	55.25	54.28	54.62	54.62	93,400
Dec 09, 2022	53.40	55.49	52.99	55.07	55.07	219,700
Dec 08, 2022	52.80	53.65	52.31	53.50	53.50	122,600
Dec 07, 2022	53.22	53.64	52.53	52.65	52.65	131,800
Dec 06, 2022	54.66	54.72	52.69	53.08	53.08	210,400
Dec 05, 2022	54.65	55.29	54.54	54.69	54.69	210,200
Dec 02, 2022	55.80	56.01	54.30	54.89	54.89	112,200
Dec 01, 2022	54.94	56.64	54.55	56.49	56.49	245,400
Nov 30, 2022	53.16	55.02	52.93	54.97	54.97	181,700
Nov 29, 2022	53.06	53.18	52.35	53.06	53.06	509,000
Nov 28, 2022	53.37	53.78	52.70	52.90	52.90	244,200
Nov 25, 2022	53.75	54.84	53.73	53.73	53.73	116,900
Nov 23, 2022	53.35	53.95	52.34	53.76	53.76	107,300
Nov 22, 2022	51.71	53.86	51.71	52.90	52.90	178,400
Nov 21, 2022	51.74	52.38	51.33	51.79	51.79	341,700
Nov 18, 2022	51.18	52.33	51.11	51.87	51.87	229,200
Nov 17, 2022	50.87	51.12	48.98	50.45	50.45	185,600
Nov 16, 2022	51.25	51.52	50.26	51.22	51.22	85,000
Nov 15, 2022	51.72	52.46	51.06	51.35	51.35	91,700
Nov 14, 2022	52.62	52.62	50.92	51.02	51.02	117,300
Nov 11, 2022	52.64	52.95	51.95	52.74	52.74	84,000
Nov 10, 2022	54.07	54.07	52.03	52.38	52.38	140,200
Nov 09, 2022	52.54	53.35	52.10	52.61	52.61	163,100
Nov 08, 2022	51.15	53.17	50.82	52.94	52.94	190,000
Nov 07, 2022	48.97	51.61	48.65	51.07	51.07	171,700
Nov 04, 2022	47.09	49.46	45.01	48.31	48.31	332,200
Nov 03, 2022	48.13	50.02	47.77	49.04	49.04	304,600
Nov 02, 2022	51.18	51.18	48.71	48.71	48.71	347,600
Nov 01, 2022	52.46	52.82	51.00	51.24	51.24	157,500
Oct 31, 2022	52.25	52.87	51.91	52.02	52.02	188,300
Oct 28, 2022	52.16	52.81	51.94	52.49	52.49	127,100
Oct 27, 2022	52.71	53.23	52.01	52.25	52.25	110,700
Oct 26, 2022	52.89	53.82	52.68	52.76	52.76	152,800
Oct 25, 2022	52.31	53.32	52.31	53.21	53.21	214,800
Oct 24, 2022	53.56	53.56	52.08	52.38	52.38	74,600
Oct 21, 2022	52.82	53.66	52.57	53.24	53.24	69,400
Oct 20, 2022	53.37	53.92	52.88	52.99	52.99	81,600
Oct 19, 2022	53.95	54.96	53.17	53.65	53.65	117,500
Oct 18, 2022	54.52	54.83	53.57	54.27	54.27	175,400
Oct 17, 2022	53.55	54.38	53.10	53.51	53.51	288,200
Oct 14, 2022	54.48	55.12	52.57	52.72	52.72	195,900
Oct 13, 2022	53.49	54.96	52.10	54.26	54.26	308,800
Oct 12, 2022	54.69	54.93	54.08	54.17	54.17	207,800
Oct 11, 2022	54.15	55.15	53.84	54.69	54.69	288,800
Oct 10, 2022	56.60	56.60	54.33	54.42	54.42	96,300
Oct 07, 2022	55.79	56.81	55.79	56.60	56.60	226,600
Oct 06, 2022	56.61	57.63	55.82	56.31	56.31	92,800
Oct 05, 2022	55.54	56.94	55.06	56.83	56.83	131,900
Oct 04, 2022	55.39	56.54	55.08	56.33	56.33	151,700
Oct 03, 2022	52.90	54.80	51.96	54.76	54.76	191,100
Sept 30, 2022	51.65	53.41	51.65	52.52	52.52	164,300
Sept 29, 2022	52.19	52.19	50.93	51.65	51.65	188,000
Sept 28, 2022	52.64	53.23	52.33	52.54	52.54	177,400
Sept 27, 2022	52.79	53.37	52.18	52.61	52.61	350,900
Sept 26, 2022	51.95	53.11	51.83	52.36	52.36	208,800
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7441-0.0026(-0.35%)

CRUDE OIL73.72+0.33(+0.45%)

BTC-CAD30,681.93-941.30(-2.98%)

Formula One Group (FWONA)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7441
-0.0026(-0.35%)

CRUDE OIL
73.72
+0.33(+0.45%)

BTC-CAD
30,681.93
-941.30(-2.98%)