Canada markets open in 3 hours 48 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202363.8465.0663.8464.6264.62259,000
Feb 02, 202364.7464.9663.9064.5764.57465,600
Feb 01, 202363.6064.4063.1663.9363.93274,800
Jan 31, 202362.7063.7062.3863.6863.6890,800
Jan 30, 202362.9063.1662.6662.6962.6993,500
Jan 27, 202362.9063.4862.8363.2263.2266,500
Jan 26, 202362.9763.3562.6063.1763.17142,600
Jan 25, 202362.4563.2362.1163.0163.0144,900
Jan 24, 202362.7963.3962.5062.6362.63127,100
Jan 23, 202362.7563.4162.6263.2563.25217,000
Jan 20, 202361.3263.7860.7162.7562.75345,600
Jan 19, 202358.0759.0657.8258.9658.96144,900
Jan 18, 202359.1159.3158.4958.4958.4984,400
Jan 17, 202359.8959.8958.7358.8258.82141,900
Jan 13, 202358.8060.1358.8059.9759.9748,500
Jan 12, 202358.6359.4158.3659.3259.3286,900
Jan 11, 202357.6258.6857.6258.4758.47128,500
Jan 10, 202356.5357.6655.9857.6257.6269,300
Jan 09, 202358.0358.7256.6156.8356.83107,000
Jan 06, 202356.0058.2056.0058.0358.03156,400
Jan 05, 202354.6155.7154.1355.4655.46104,500
Jan 04, 202353.3955.3353.3954.8154.81186,000
Jan 03, 202353.7854.8252.8353.1553.15135,100
Dec 30, 202252.4953.4752.2853.4353.43112,100
Dec 29, 202252.4853.2352.2652.9852.9881,500
Dec 28, 202253.1153.4952.1652.1652.1665,500
Dec 27, 202253.3653.3652.7452.9552.9535,700
Dec 23, 202253.4253.7053.0253.5153.5168,700
Dec 22, 202253.5353.6852.6853.3553.35109,400
Dec 21, 202252.8553.8052.8553.4953.49132,700
Dec 20, 202251.9352.7651.8752.5752.57105,500
Dec 19, 202252.0352.3051.3952.1452.14233,600
Dec 16, 202252.0052.9851.8851.9051.90187,600
Dec 15, 202253.1753.5652.1352.1352.13236,500
Dec 14, 202254.9955.6153.6354.0454.04163,300
Dec 13, 202256.1256.2854.6455.2655.26111,000
Dec 12, 202255.2555.2554.2854.6254.6293,400
Dec 09, 202253.4055.4952.9955.0755.07219,700
Dec 08, 202252.8053.6552.3153.5053.50122,600
Dec 07, 202253.2253.6452.5352.6552.65131,800
Dec 06, 202254.6654.7252.6953.0853.08210,400
Dec 05, 202254.6555.2954.5454.6954.69210,200
Dec 02, 202255.8056.0154.3054.8954.89112,200
Dec 01, 202254.9456.6454.5556.4956.49245,400
Nov 30, 202253.1655.0252.9354.9754.97181,700
Nov 29, 202253.0653.1852.3553.0653.06509,000
Nov 28, 202253.3753.7852.7052.9052.90244,200
Nov 25, 202253.7554.8453.7353.7353.73116,900
Nov 23, 202253.3553.9552.3453.7653.76107,300
Nov 22, 202251.7153.8651.7152.9052.90178,400
Nov 21, 202251.7452.3851.3351.7951.79341,700
Nov 18, 202251.1852.3351.1151.8751.87229,200
Nov 17, 202250.8751.1248.9850.4550.45185,600
Nov 16, 202251.2551.5250.2651.2251.2285,000
Nov 15, 202251.7252.4651.0651.3551.3591,700
Nov 14, 202252.6252.6250.9251.0251.02117,300
Nov 11, 202252.6452.9551.9552.7452.7484,000
Nov 10, 202254.0754.0752.0352.3852.38140,200
Nov 09, 202252.5453.3552.1052.6152.61163,100
Nov 08, 202251.1553.1750.8252.9452.94190,000
Nov 07, 202248.9751.6148.6551.0751.07171,700
Nov 04, 202247.0949.4645.0148.3148.31332,200
Nov 03, 202248.1350.0247.7749.0449.04304,600
Nov 02, 202251.1851.1848.7148.7148.71347,600
Nov 01, 202252.4652.8251.0051.2451.24157,500
Oct 31, 202252.2552.8751.9152.0252.02188,300
Oct 28, 202252.1652.8151.9452.4952.49127,100
Oct 27, 202252.7153.2352.0152.2552.25110,700
Oct 26, 202252.8953.8252.6852.7652.76152,800
Oct 25, 202252.3153.3252.3153.2153.21214,800
Oct 24, 202253.5653.5652.0852.3852.3874,600
Oct 21, 202252.8253.6652.5753.2453.2469,400
Oct 20, 202253.3753.9252.8852.9952.9981,600
Oct 19, 202253.9554.9653.1753.6553.65117,500
Oct 18, 202254.5254.8353.5754.2754.27175,400
Oct 17, 202253.5554.3853.1053.5153.51288,200
Oct 14, 202254.4855.1252.5752.7252.72195,900
Oct 13, 202253.4954.9652.1054.2654.26308,800
Oct 12, 202254.6954.9354.0854.1754.17207,800
Oct 11, 202254.1555.1553.8454.6954.69288,800
Oct 10, 202256.6056.6054.3354.4254.4296,300
Oct 07, 202255.7956.8155.7956.6056.60226,600
Oct 06, 202256.6157.6355.8256.3156.3192,800
Oct 05, 202255.5456.9455.0656.8356.83131,900
Oct 04, 202255.3956.5455.0856.3356.33151,700
Oct 03, 202252.9054.8051.9654.7654.76191,100
Sept 30, 202251.6553.4151.6552.5252.52164,300
Sept 29, 202252.1952.1950.9351.6551.65188,000
Sept 28, 202252.6453.2352.3352.5452.54177,400
Sept 27, 202252.7953.3752.1852.6152.61350,900
Sept 26, 202251.9553.1151.8352.3652.36208,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...