Canada Markets close in 52 mins

Formula One Group (FWONK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.26+0.26 (+0.45%)
As of 03:08PM EDT. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202258.7059.2157.9158.2658.26540,015
Sept 26, 202257.8859.0657.7158.0058.00680,700
Sept 23, 202259.3159.3157.5457.9157.911,032,400
Sept 22, 202259.5060.0658.6559.7859.781,411,500
Sept 21, 202261.2961.4959.4659.4659.461,112,200
Sept 20, 202263.0463.0961.1661.6461.641,448,400
Sept 19, 202262.2863.6462.0963.3963.391,164,300
Sept 16, 202263.0163.3161.7762.7662.761,555,300
Sept 15, 202264.4864.9663.6263.7863.78771,800
Sept 14, 202265.7065.7063.9764.6864.68962,700
Sept 13, 202266.9466.9465.2165.5565.551,369,300
Sept 12, 202265.7368.1465.7367.8967.891,579,400
Sept 09, 202264.3865.7264.0665.4765.47679,900
Sept 08, 202262.4564.0162.2663.9863.98594,300
Sept 07, 202263.3463.3662.5463.0263.02845,800
Sept 06, 202263.7664.3162.7663.3363.331,024,100
Sept 02, 202263.9165.2763.6763.8063.80653,000
Sept 01, 202263.2363.7162.8263.7163.71702,300
Aug 31, 202266.0866.4763.5263.6863.681,967,600
Aug 30, 202267.4867.9765.4965.9565.95535,300
Aug 29, 202267.9068.2967.0267.6067.60679,000
Aug 26, 202268.7869.4968.4268.4868.48581,100
Aug 25, 202268.7068.9968.2068.7868.78510,300
Aug 24, 202267.4968.4167.4168.2968.29571,200
Aug 23, 202268.1268.5767.3267.6667.66634,900
Aug 22, 202267.8968.6267.5067.9267.92448,800
Aug 19, 202268.4669.0668.2668.8568.85596,900
Aug 18, 202269.4470.0668.7669.2169.21664,200
Aug 17, 202269.5070.2368.5969.8869.881,302,600
Aug 16, 202268.3269.6966.8369.6969.69900,200
Aug 15, 202267.5968.8967.5568.5368.53750,400
Aug 12, 202268.0368.7267.2667.9967.991,266,700
Aug 11, 202270.0070.5167.7768.1268.121,835,100
Aug 10, 202267.0069.7266.9069.4969.497,893,900
Aug 09, 202266.0566.6663.9066.2066.202,028,400
Aug 08, 202263.5566.2963.3665.7765.77809,600
Aug 05, 202265.6666.2562.5362.8962.891,330,400
Aug 04, 202266.7267.2166.2966.7966.791,008,200
Aug 03, 202266.3967.3266.0366.6066.60957,800
Aug 02, 202267.0467.9766.2666.3566.35946,000
Aug 01, 202267.8068.2166.8567.5567.55806,400
Jul 29, 202264.7368.0864.7367.7767.771,559,600
Jul 28, 202263.4565.3863.4165.2165.21773,600
Jul 27, 202263.0364.3162.8864.1264.121,245,000
Jul 26, 202263.5863.9762.7063.0063.00633,600
Jul 25, 202263.6163.7963.0263.4063.40346,600
Jul 22, 202263.8164.4562.9763.5363.53603,100
Jul 21, 202262.6163.6261.9763.6263.62570,900
Jul 20, 202261.7663.2061.7662.9162.91743,600
Jul 19, 202260.7562.0860.7161.8661.86454,800
Jul 18, 202260.5260.8459.7760.2460.24585,100
Jul 15, 202259.3660.7459.3659.6659.66468,400
Jul 14, 202258.9061.4458.6159.2159.21694,400
Jul 13, 202258.6260.2658.2459.9159.91575,300
Jul 12, 202259.5860.0958.6758.8958.89924,900
Jul 11, 202260.5860.9058.8959.9559.95617,600
Jul 08, 202261.6562.0860.6961.0561.05548,600
Jul 07, 202261.3962.0060.8061.7961.791,131,700
Jul 06, 202261.5462.8359.8160.9760.971,069,800
Jul 05, 202261.4362.1360.9461.8661.861,209,600
Jul 01, 202263.2964.3162.0662.1762.17955,400
Jun 30, 202263.0564.2162.4663.4763.471,366,200
Jun 29, 202263.3764.1462.4463.7063.701,221,900
Jun 28, 202263.8964.6963.4663.6263.621,427,400
Jun 27, 202263.9164.2262.9463.5863.581,682,400
Jun 24, 202262.3264.1162.1063.8763.871,778,600
Jun 23, 202260.2461.8159.9961.7261.721,214,200
Jun 22, 202259.9660.5059.0559.8359.83993,200
Jun 21, 202260.6761.1760.2860.7560.75888,400
Jun 17, 202259.6360.7559.1260.1560.151,321,800
Jun 16, 202260.2660.8359.0759.4259.421,055,100
Jun 15, 202259.4361.7059.3861.1461.141,177,400
Jun 14, 202257.8458.9457.3858.1258.121,143,800
Jun 13, 202258.4859.5857.6258.1258.121,724,400
Jun 10, 202261.1061.5359.3259.7259.72908,200
Jun 09, 202261.1962.5160.4661.9761.97890,500
Jun 08, 202262.7463.1061.5761.7561.75598,200
Jun 07, 202262.3463.3062.1762.9762.97375,200
Jun 06, 202262.9363.8162.2663.0963.09722,400
Jun 03, 202262.4863.0061.8862.1662.16465,100
Jun 02, 202262.1163.4861.9463.2163.21432,800
Jun 01, 202262.2963.2661.7762.3262.321,085,800
May 31, 202263.0063.1161.6062.2962.292,257,500
May 27, 202262.4263.6762.4263.4263.42858,700
May 26, 202262.3162.8962.1462.2062.201,580,100
May 25, 202260.6362.6260.6362.0562.05995,100
May 24, 202260.6561.2859.5460.8360.831,582,800
May 23, 202263.0263.0260.8861.2061.202,103,400
May 20, 202261.5762.4560.8362.3962.391,819,500
May 19, 202259.6862.0659.2861.2761.271,377,300
May 18, 202261.0861.8059.3359.7759.771,665,500
May 17, 202260.8062.1060.8061.4261.421,563,800
May 16, 202261.4861.9260.1160.2260.221,391,700
May 13, 202259.5661.5159.3761.0061.001,418,700
May 12, 202258.3859.2757.5258.8258.822,174,200
May 11, 202256.4159.5256.3658.4758.472,228,000
May 10, 202256.0157.2554.3156.5356.532,707,500
May 09, 202260.3560.9055.4355.5955.591,881,500
May 06, 202261.0764.6460.1361.4061.401,578,800
May 05, 202262.4062.8960.5460.8260.821,254,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...