Canada markets close in 5 hours 32 minutes

Formula One Group (FWONK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.36+0.43 (+0.62%)
As of 10:28AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202468.9569.5068.9569.3669.3652,964
Apr 25, 202468.4369.1968.1868.9368.93794,700
Apr 24, 202469.2369.6168.3469.1569.15744,800
Apr 23, 202469.0269.7568.9369.6869.681,128,600
Apr 22, 202468.5069.0067.6968.8768.87591,300
Apr 19, 202466.9368.4266.9068.1068.10726,500
Apr 18, 202467.3368.0066.9767.2167.21596,500
Apr 17, 202468.5368.5367.2267.2867.28721,200
Apr 16, 202467.9068.1566.8067.6667.66555,900
Apr 15, 202467.8869.0167.6067.9067.901,404,500
Apr 12, 202468.7169.0666.3667.2367.23856,300
Apr 11, 202467.1968.8167.0868.7368.732,007,800
Apr 10, 202467.7868.5666.8466.9366.93650,400
Apr 09, 202468.5768.6967.9068.1568.15742,800
Apr 08, 202468.5069.4468.0268.3168.311,448,100
Apr 05, 202467.5168.7066.9368.4968.491,049,100
Apr 04, 202467.1667.7766.8567.2567.25716,600
Apr 03, 202465.9167.1465.8967.0467.04970,600
Apr 02, 202465.1066.8164.3766.1766.171,405,000
Apr 01, 202466.0866.1064.7665.5465.541,814,500
Mar 28, 202466.9267.1565.4365.6065.602,029,800
Mar 27, 202467.6068.7066.8466.9566.951,534,100
Mar 26, 202467.5668.3367.0867.7967.79551,400
Mar 25, 202467.4067.8166.9667.0867.08605,600
Mar 22, 202467.3267.3266.3967.2467.24718,400
Mar 21, 202468.1569.9367.0967.4067.401,070,300
Mar 20, 202468.5969.4067.9368.0268.02770,600
Mar 19, 202467.7668.7467.4168.5768.571,173,700
Mar 18, 202469.3169.6067.7267.7567.751,436,400
Mar 15, 202470.0270.3468.9669.1169.11989,900
Mar 14, 202469.7770.0469.3469.9769.97802,100
Mar 13, 202470.5470.8868.2570.0470.041,669,100
Mar 12, 202471.4671.6070.3670.7570.751,276,400
Mar 11, 202471.5072.4270.8971.2771.271,360,000
Mar 08, 202470.9972.0870.7171.3171.31819,100
Mar 07, 202470.6771.4170.4071.0171.01599,300
Mar 06, 202472.0972.8669.3970.1670.161,688,200
Mar 05, 202472.3472.9470.4372.0572.051,355,300
Mar 04, 202472.8173.9072.4072.8972.891,466,400
Mar 01, 202472.9673.7072.0473.3073.301,534,800
Feb 29, 202470.4373.0870.4372.7672.762,201,000
Feb 28, 202469.9373.4469.6869.8969.892,071,700
Feb 27, 202468.3769.2067.8968.8868.881,593,000
Feb 26, 202468.5169.6568.1868.2268.221,313,900
Feb 23, 202468.1368.8667.7468.7568.75772,500
Feb 22, 202467.6468.7067.4568.2568.25825,500
Feb 21, 202466.8067.8566.6867.4567.45998,200
Feb 20, 202468.8869.4767.3167.3567.351,052,700
Feb 16, 202468.2369.4768.0069.1869.18875,400
Feb 15, 202466.8268.5766.8268.5068.50856,000
Feb 14, 202465.9467.2465.5266.7966.791,458,800
Feb 13, 202467.2967.3265.1665.7565.751,336,800
Feb 12, 202466.4468.2566.3067.9367.931,345,700
Feb 09, 202466.1766.8865.9366.6166.611,168,300
Feb 08, 202466.1866.3765.6166.0266.021,339,000
Feb 07, 202466.0566.4165.4066.0066.001,432,800
Feb 06, 202465.5066.1864.8066.1066.101,090,200
Feb 05, 202466.3366.5065.1865.3065.30559,300
Feb 02, 202467.8767.9266.0266.5466.54810,500
Feb 01, 202467.5667.7366.9367.6067.60703,700
Jan 31, 202467.5968.1167.2167.2567.25869,800
Jan 30, 202467.9968.2667.5667.9767.97778,800
Jan 29, 202468.0368.2567.6668.0068.00712,500
Jan 26, 202468.1968.8967.8468.2668.26659,000
Jan 25, 202468.7269.1767.5868.2268.221,199,500
Jan 24, 202468.1768.6467.7068.2668.261,279,200
Jan 23, 202466.2268.3765.4267.7067.702,451,100
Jan 22, 202463.2363.5162.7563.1563.15732,900
Jan 19, 202463.6163.6162.5663.0463.04734,800
Jan 18, 202463.3463.6562.4962.9062.90946,000
Jan 17, 202462.5564.0162.5563.1063.101,199,900
Jan 16, 202463.5763.5762.4063.1163.11864,200
Jan 12, 202462.1064.0062.1063.6463.641,066,900
Jan 11, 202461.9262.1461.4462.0662.06712,100
Jan 10, 202461.9862.3561.5061.8961.89553,700
Jan 09, 202462.3562.7861.9062.0962.09620,300
Jan 08, 202462.4662.9161.9662.6962.69530,900
Jan 05, 202461.8162.7861.5362.2462.24738,100
Jan 04, 202462.4362.8161.9061.9061.90993,900
Jan 03, 202462.2862.5361.7662.1562.15985,100
Jan 02, 202462.8563.2161.8362.3262.321,049,500
Dec 29, 202362.9863.4062.5563.1363.13514,300
Dec 28, 202362.5463.3562.3063.2563.25742,600
Dec 27, 202362.1762.8861.6762.5462.541,019,600
Dec 26, 202364.0564.1462.3362.3462.341,582,500
Dec 22, 202364.5865.2263.9164.0464.04771,300
Dec 21, 202364.7565.3363.2464.3564.351,253,500
Dec 20, 202365.7566.4264.4164.6964.691,529,500
Dec 19, 202364.4866.0363.6065.9265.921,114,300
Dec 18, 202363.6964.7162.9164.6464.641,709,100
Dec 15, 202363.6264.8263.4064.3964.391,552,500
Dec 14, 202363.7364.6562.9863.7263.723,529,900
Dec 13, 202363.4463.9662.6763.0063.001,414,000
Dec 12, 202363.1163.8862.4363.5263.521,622,700
Dec 11, 202362.7263.9262.7263.1863.18760,600
Dec 08, 202361.7263.4061.4662.9262.921,149,400
Dec 07, 202362.0063.0961.6261.8461.84804,500
Dec 06, 202362.4262.6061.2361.6561.651,286,900
Dec 05, 202362.5163.0961.9462.2962.291,060,800
Dec 04, 202363.9264.0162.2662.8262.82742,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...