Formula One Group (FWONA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

61.13

+0.60

(+0.99%)

At close: 04:00PM EDT

61.13

0.00

(0.00%)

After hours:

04:04PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	60.58	61.20	60.10	61.13	61.13	41,800
Apr 19, 2024	59.95	60.68	59.77	60.53	60.53	55,800
Apr 18, 2024	59.36	60.35	59.31	59.66	59.66	68,400
Apr 17, 2024	59.92	60.70	59.58	59.66	59.66	76,000
Apr 16, 2024	60.18	60.51	59.26	60.04	60.04	61,200
Apr 15, 2024	59.93	61.15	59.91	60.13	60.13	75,500
Apr 12, 2024	61.22	61.22	58.96	59.49	59.49	63,800
Apr 11, 2024	59.60	61.24	59.60	61.23	61.23	55,200
Apr 10, 2024	60.42	60.99	59.55	59.69	59.69	75,700
Apr 09, 2024	61.86	61.96	60.89	61.23	61.23	72,400
Apr 08, 2024	60.90	61.67	60.90	61.56	61.56	227,800
Apr 05, 2024	59.91	61.03	59.70	60.84	60.84	84,800
Apr 04, 2024	60.00	60.39	59.74	59.95	59.95	56,500
Apr 03, 2024	59.05	59.76	58.80	59.76	59.76	115,400
Apr 02, 2024	58.60	59.50	57.43	59.25	59.25	81,300
Apr 01, 2024	59.41	59.41	57.91	58.60	58.60	78,300
Mar 28, 2024	59.70	59.70	58.70	58.74	58.74	77,100
Mar 27, 2024	60.08	61.48	59.53	59.70	59.70	222,500
Mar 26, 2024	59.55	60.88	59.47	60.29	60.29	111,100
Mar 25, 2024	59.31	60.10	59.25	59.54	59.54	59,000
Mar 22, 2024	59.67	59.67	58.88	59.22	59.22	106,200
Mar 21, 2024	60.22	60.52	59.46	59.66	59.66	76,200
Mar 20, 2024	60.44	60.65	59.71	59.98	59.98	75,500
Mar 19, 2024	59.45	60.69	59.45	60.03	60.03	262,800
Mar 18, 2024	60.86	61.63	59.41	59.59	59.59	244,800
Mar 15, 2024	62.06	62.45	60.68	60.85	60.85	290,300
Mar 14, 2024	62.75	62.84	61.65	61.81	61.81	252,200
Mar 13, 2024	63.66	63.66	61.76	62.55	62.55	301,500
Mar 12, 2024	64.34	64.34	63.31	63.61	63.61	64,600
Mar 11, 2024	64.12	64.92	63.76	64.03	64.03	151,800
Mar 08, 2024	64.03	64.99	63.60	63.96	63.96	84,900
Mar 07, 2024	63.85	64.68	63.85	63.99	63.99	51,700
Mar 06, 2024	65.69	65.95	62.97	63.44	63.44	85,000
Mar 05, 2024	66.32	66.32	64.01	65.24	65.24	55,500
Mar 04, 2024	66.05	66.83	65.86	66.33	66.33	116,400
Mar 01, 2024	65.92	66.27	65.01	65.94	65.94	77,100
Feb 29, 2024	63.52	65.81	63.52	65.55	65.55	129,500
Feb 28, 2024	63.88	66.04	62.16	62.81	62.81	118,100
Feb 27, 2024	61.29	62.34	61.09	62.16	62.16	95,200
Feb 26, 2024	61.94	62.68	61.34	61.35	61.35	50,600
Feb 23, 2024	61.21	61.93	61.10	61.84	61.84	66,700
Feb 22, 2024	61.30	61.72	60.74	61.27	61.27	83,300
Feb 21, 2024	61.03	61.24	60.54	61.08	61.08	71,800
Feb 20, 2024	62.60	62.77	60.94	61.03	61.03	60,400
Feb 16, 2024	62.35	62.94	61.70	62.59	62.59	81,800
Feb 15, 2024	60.43	61.88	60.43	61.88	61.88	39,200
Feb 14, 2024	59.91	60.83	59.38	60.66	60.66	83,800
Feb 13, 2024	60.42	61.31	58.86	59.22	59.22	64,600
Feb 12, 2024	60.00	61.55	60.00	61.19	61.19	56,700
Feb 09, 2024	59.36	60.46	59.36	60.17	60.17	97,500
Feb 08, 2024	59.82	59.82	59.17	59.39	59.39	60,300
Feb 07, 2024	59.62	59.85	59.08	59.24	59.24	85,200
Feb 06, 2024	58.95	59.51	58.53	59.42	59.42	62,800
Feb 05, 2024	59.66	59.89	58.84	58.98	58.98	89,000
Feb 02, 2024	61.23	61.23	59.45	59.85	59.85	97,200
Feb 01, 2024	61.33	61.33	60.47	61.13	61.13	68,400
Jan 31, 2024	61.35	61.84	61.08	61.09	61.09	86,500
Jan 30, 2024	61.10	61.77	61.10	61.57	61.57	64,700
Jan 29, 2024	61.14	61.65	60.90	61.52	61.52	90,800
Jan 26, 2024	61.58	61.93	61.31	61.45	61.45	33,800
Jan 25, 2024	61.87	62.28	60.90	61.48	61.48	124,700
Jan 24, 2024	61.33	61.61	61.08	61.61	61.61	67,200
Jan 23, 2024	57.97	61.59	57.97	60.94	60.94	126,700
Jan 22, 2024	57.15	57.31	56.57	57.03	57.03	63,200
Jan 19, 2024	56.63	56.95	56.41	56.76	56.76	35,500
Jan 18, 2024	56.91	57.14	56.28	56.69	56.69	100,100
Jan 17, 2024	56.63	57.63	56.63	56.81	56.81	45,600
Jan 16, 2024	57.01	57.39	56.59	56.97	56.97	89,200
Jan 12, 2024	56.86	57.96	56.81	57.52	57.52	71,400
Jan 11, 2024	56.57	56.68	55.86	56.42	56.42	48,000
Jan 10, 2024	56.39	56.83	56.09	56.64	56.64	58,900
Jan 09, 2024	56.83	57.03	56.40	56.60	56.60	43,000
Jan 08, 2024	56.74	57.28	56.48	57.04	57.04	40,300
Jan 05, 2024	56.06	56.97	56.06	56.44	56.44	68,500
Jan 04, 2024	56.87	56.87	56.15	56.26	56.26	229,600
Jan 03, 2024	57.05	57.22	56.50	56.56	56.56	81,600
Jan 02, 2024	57.88	57.88	56.84	57.17	57.17	61,600
Dec 29, 2023	58.20	58.54	57.68	57.98	57.98	45,200
Dec 28, 2023	58.00	58.76	57.94	58.29	58.29	77,000
Dec 27, 2023	57.87	58.07	56.87	57.90	57.90	98,700
Dec 26, 2023	59.03	59.07	57.55	57.57	57.57	105,600
Dec 22, 2023	59.25	59.53	58.55	58.99	58.99	91,500
Dec 21, 2023	59.16	59.44	57.99	59.13	59.13	276,500
Dec 20, 2023	59.18	60.27	58.53	58.80	58.80	229,400
Dec 19, 2023	58.37	59.92	57.62	59.88	59.88	107,800
Dec 18, 2023	58.08	58.61	56.92	58.56	58.56	96,200
Dec 15, 2023	57.99	58.95	57.80	58.63	58.63	257,000
Dec 14, 2023	57.81	58.69	57.30	57.94	57.94	203,300
Dec 13, 2023	57.96	58.07	57.00	57.29	57.29	134,100
Dec 12, 2023	57.50	58.00	56.82	57.72	57.72	78,600
Dec 11, 2023	56.44	58.05	56.44	57.43	57.43	69,800
Dec 08, 2023	55.80	57.52	55.80	57.17	57.17	61,900
Dec 07, 2023	56.18	57.50	56.00	56.20	56.20	192,200
Dec 06, 2023	57.04	57.04	55.25	56.06	56.06	361,600
Dec 05, 2023	55.90	56.53	55.77	56.22	56.22	218,800
Dec 04, 2023	57.66	57.66	56.08	56.44	56.44	126,000
Dec 01, 2023	56.73	58.00	56.73	57.28	57.28	87,800
Nov 30, 2023	57.57	57.93	56.33	57.33	57.33	329,000
Nov 29, 2023	59.26	59.26	56.47	57.20	57.20	118,000
Nov 28, 2023	59.06	59.40	58.38	58.48	58.48	92,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7297-0.0004(-0.05%)

CRUDE OIL81.49-0.41(-0.50%)

Bitcoin CAD90,604.92+228.59(+0.25%)

Formula One Group (FWONA)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7297
-0.0004(-0.05%)

CRUDE OIL
81.49
-0.41(-0.50%)

Bitcoin CAD
90,604.92
+228.59(+0.25%)