Mail

FWONA - Formula One Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	63.04	64.71	63.04	63.97	63.97	83,600
May 25, 2023	64.34	64.34	62.65	62.76	62.76	69,200
May 24, 2023	62.80	64.35	62.80	64.09	64.09	64,200
May 23, 2023	64.57	64.74	62.73	63.19	63.19	71,200
May 22, 2023	65.71	66.67	64.89	64.97	64.97	43,300
May 19, 2023	66.17	66.17	65.49	65.75	65.75	54,500
May 18, 2023	66.25	66.83	65.46	65.75	65.75	49,100
May 17, 2023	66.54	66.72	65.82	66.34	66.34	69,200
May 16, 2023	66.86	67.17	66.06	66.15	66.15	68,300
May 15, 2023	65.61	67.70	65.58	67.24	67.24	112,700
May 12, 2023	64.01	65.27	64.01	65.23	65.23	66,300
May 11, 2023	63.26	64.52	63.26	64.02	64.02	90,400
May 10, 2023	65.08	65.24	62.70	63.57	63.57	90,500
May 09, 2023	65.96	66.92	64.00	64.54	64.54	112,500
May 08, 2023	66.04	66.67	65.08	66.18	66.18	104,700
May 05, 2023	62.57	66.75	62.57	65.72	65.72	155,300
May 04, 2023	63.21	63.65	62.77	63.28	63.28	108,500
May 03, 2023	64.52	65.35	63.63	63.69	63.69	56,400
May 02, 2023	64.67	64.67	63.51	64.54	64.54	70,400
May 01, 2023	64.44	65.33	64.44	64.82	64.82	74,600
Apr 28, 2023	63.93	65.23	63.84	64.78	64.78	71,000
Apr 27, 2023	63.38	64.32	62.70	64.02	64.02	94,700
Apr 26, 2023	64.16	64.21	62.93	63.09	63.09	85,300
Apr 25, 2023	65.49	65.49	63.33	64.02	64.02	79,700
Apr 24, 2023	65.96	66.56	65.50	65.62	65.62	63,100
Apr 21, 2023	66.25	66.66	65.75	66.09	66.09	56,600
Apr 20, 2023	66.06	66.78	65.56	66.00	66.00	74,200
Apr 19, 2023	66.55	67.16	66.26	66.58	66.58	50,000
Apr 18, 2023	66.73	67.22	66.27	67.11	67.11	110,900
Apr 17, 2023	66.62	67.02	65.99	66.39	66.39	43,600
Apr 14, 2023	66.58	67.12	66.44	66.68	66.68	127,700
Apr 13, 2023	66.32	67.11	66.32	66.89	66.89	80,000
Apr 12, 2023	66.14	66.88	65.78	66.30	66.30	57,000
Apr 11, 2023	67.22	67.53	65.90	66.04	66.04	130,500
Apr 10, 2023	66.57	67.45	66.26	67.32	67.32	67,400
Apr 06, 2023	65.28	67.12	64.83	67.00	67.00	110,300
Apr 05, 2023	65.17	65.93	65.17	65.62	65.62	76,000
Apr 04, 2023	66.35	66.70	63.90	65.18	65.18	199,300
Apr 03, 2023	67.35	67.69	65.77	66.00	66.00	84,700
Mar 31, 2023	68.04	68.70	67.30	67.50	67.50	225,800
Mar 30, 2023	68.57	69.12	67.68	67.80	67.80	99,100
Mar 29, 2023	67.66	68.46	67.66	68.16	68.16	120,100
Mar 28, 2023	68.00	68.50	67.25	67.42	67.42	147,900
Mar 27, 2023	66.67	68.23	66.67	68.11	68.11	130,900
Mar 24, 2023	65.90	66.52	65.27	66.51	66.51	78,500
Mar 23, 2023	66.24	66.48	65.45	66.03	66.03	92,600
Mar 22, 2023	66.54	66.82	65.84	65.93	65.93	227,900
Mar 21, 2023	65.70	66.69	65.70	66.33	66.33	285,600
Mar 20, 2023	64.97	65.78	64.30	65.35	65.35	163,200
Mar 17, 2023	65.17	66.05	64.82	65.14	65.14	537,500
Mar 16, 2023	63.04	65.45	62.52	65.37	65.37	276,900
Mar 15, 2023	62.70	63.67	62.09	63.41	63.41	279,500
Mar 14, 2023	62.40	63.49	62.01	63.17	63.17	327,400
Mar 13, 2023	61.09	62.74	60.33	61.70	61.70	322,300
Mar 10, 2023	62.09	62.35	61.10	61.29	61.29	241,700
Mar 09, 2023	63.36	63.66	61.78	61.93	61.93	262,100
Mar 08, 2023	64.32	64.72	62.95	63.14	63.14	4,906,900
Mar 07, 2023	66.39	66.63	64.25	64.30	64.30	168,500
Mar 06, 2023	67.86	68.50	65.67	66.00	66.00	134,700
Mar 03, 2023	65.94	67.91	65.57	67.47	67.47	185,500
Mar 02, 2023	60.83	65.76	60.69	65.71	65.71	266,800
Mar 01, 2023	61.25	62.37	59.67	60.87	60.87	213,700
Feb 28, 2023	62.77	62.78	60.38	60.76	60.76	384,300
Feb 27, 2023	61.93	63.77	61.93	62.49	62.49	266,500
Feb 24, 2023	62.15	62.38	61.04	61.84	61.84	224,700
Feb 23, 2023	63.34	63.50	62.54	63.24	63.24	79,300
Feb 22, 2023	62.24	63.11	61.89	62.99	62.99	103,500
Feb 21, 2023	62.61	62.90	62.02	62.03	62.03	112,000
Feb 17, 2023	63.15	63.19	62.14	63.10	63.10	219,100
Feb 16, 2023	63.81	63.81	62.75	63.15	63.15	129,800
Feb 15, 2023	63.79	64.36	63.24	64.30	64.30	106,400
Feb 14, 2023	64.61	65.39	63.96	64.02	64.02	113,400
Feb 13, 2023	64.42	65.04	64.16	64.63	64.63	72,700
Feb 10, 2023	65.15	65.15	64.17	64.30	64.30	108,700
Feb 09, 2023	65.59	65.81	64.87	65.50	65.50	116,100
Feb 08, 2023	64.41	65.13	64.24	64.97	64.97	116,400
Feb 07, 2023	63.77	64.80	63.38	64.74	64.74	137,200
Feb 06, 2023	64.59	64.59	63.50	63.94	63.94	197,500
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...