Canada Markets closed

Formula One Group (FWONK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.39+1.12 (+1.83%)
At close: 04:00PM EDT
62.39 0.00 (0.00%)
After hours: 04:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 202262.9063.2261.5863.0463.04624,700
May 03, 202262.1063.5162.1062.6762.671,295,800
May 02, 202262.9963.0261.5462.1862.18947,500
Apr 29, 202264.0064.2162.1862.3362.331,162,200
Apr 28, 202264.8565.3863.7264.5964.591,091,400
Apr 27, 202264.9565.0163.4464.5064.50989,500
Apr 26, 202266.3766.6364.5964.5964.59932,200
Apr 25, 202265.4366.9764.9366.6366.631,103,100
Apr 22, 202269.3469.3466.4366.5966.59614,500
Apr 21, 202269.2671.1768.9569.3569.35891,600
Apr 20, 202267.9369.1867.8768.6368.63769,300
Apr 19, 202268.3869.5367.7168.4268.421,320,100
Apr 18, 202268.2568.6167.7768.1568.15856,300
Apr 14, 202269.1669.7068.1568.6668.66671,400
Apr 13, 202267.7869.1967.6768.8968.89818,700
Apr 12, 202268.9569.4267.4967.5367.531,222,500
Apr 11, 202269.3769.8068.2668.8968.891,042,600
Apr 08, 202268.5769.7868.5769.3169.311,322,400
Apr 07, 202268.6569.3067.8468.7868.78774,600
Apr 06, 202269.2469.6168.7869.0169.012,093,800
Apr 05, 202269.6870.2368.5469.5569.55884,200
Apr 04, 202270.2170.3369.0869.7769.771,683,000
Apr 01, 202269.8870.5568.8270.0870.08907,900
Mar 31, 202270.0070.3769.0469.8469.841,661,200
Mar 30, 202267.4969.8467.1169.7569.752,267,500
Mar 29, 202266.2767.5665.8167.3867.38852,100
Mar 28, 202266.3866.8565.7966.4166.41741,700
Mar 25, 202265.8867.0065.8666.5566.55640,300
Mar 24, 202265.9966.5065.0065.9765.971,786,800
Mar 23, 202264.5366.5864.0865.5065.502,600,200
Mar 22, 202261.4064.7261.0664.4764.471,786,100
Mar 21, 202259.9361.4459.9161.1261.121,845,200
Mar 18, 202259.1159.9958.3859.9359.93910,100
Mar 17, 202258.7959.4258.2759.2059.20674,400
Mar 16, 202258.4059.5257.9559.1559.15913,500
Mar 15, 202257.3258.1456.7457.7857.78807,900
Mar 14, 202257.6758.2957.0057.3057.301,685,600
Mar 11, 202258.0258.2857.2557.7257.721,185,200
Mar 10, 202256.7357.5456.6757.4857.481,110,100
Mar 09, 202257.2358.1157.0457.6757.67907,100
Mar 08, 202256.9357.6855.6756.2456.241,738,900
Mar 07, 202258.1158.2656.4356.7756.771,867,200
Mar 04, 202259.4659.4657.8958.6658.662,021,400
Mar 03, 202260.6561.3059.3259.6859.681,467,600
Mar 02, 202258.9461.2158.9460.6760.671,208,700
Mar 01, 202260.5860.9758.5359.0159.011,603,200
Feb 28, 202261.6262.4559.9960.7360.732,984,100
Feb 25, 202262.6463.8561.0162.7362.731,155,200
Feb 24, 202259.7563.3659.6462.8162.811,499,000
Feb 23, 202262.5562.5560.9861.0361.031,652,000
Feb 22, 202262.9863.1061.7461.8761.87890,300
Feb 18, 202262.8263.6262.3463.0363.03879,200
Feb 17, 202262.8063.4262.0362.9862.981,054,600
Feb 16, 202263.1363.6862.7763.3363.331,521,500
Feb 15, 202262.7863.8362.7863.2963.29728,800
Feb 14, 202262.4663.0761.7762.2962.292,351,200
Feb 11, 202263.0863.4561.7862.4662.46943,900
Feb 10, 202262.2963.8062.2963.1063.101,346,800
Feb 09, 202262.2863.1061.9662.9062.901,184,400
Feb 08, 202261.7962.1561.2561.8261.821,570,100
Feb 07, 202260.3361.8860.3361.8461.84488,700
Feb 04, 202259.7361.3159.1660.8160.81701,800
Feb 03, 202260.1260.8159.6559.8559.851,025,400
Feb 02, 202260.3660.9059.4260.5860.581,101,700
Feb 01, 202260.1661.1859.2460.1760.171,260,700
Jan 31, 202258.2060.3657.9960.2360.231,507,200
Jan 28, 202256.9158.2356.5158.1658.16726,200
Jan 27, 202257.2158.7256.8857.3657.361,110,800
Jan 26, 202257.5258.0355.7056.7856.782,619,900
Jan 25, 202257.9358.4356.1056.9456.941,279,900
Jan 24, 202260.2360.2357.2858.3258.323,762,700
Jan 21, 202261.0161.4160.2760.8160.811,397,100
Jan 20, 202262.1063.2061.2361.4161.41717,900
Jan 19, 202262.1962.6561.6261.9361.93814,600
Jan 18, 202262.6863.1761.8562.1762.171,359,900
Jan 14, 202263.0063.1962.2462.9662.96847,600
Jan 13, 202263.6163.6862.7763.0563.05956,400
Jan 12, 202262.8463.6462.4163.2863.28876,300
Jan 11, 202262.5863.3561.9463.0963.09825,600
Jan 10, 202262.8863.7961.4362.6962.691,900,400
Jan 07, 202263.5964.0062.5562.8862.88729,400
Jan 06, 202263.5964.2063.1763.7963.791,097,200
Jan 05, 202263.2563.8562.7563.1663.161,291,700
Jan 04, 202264.5665.2263.0663.2363.231,490,400
Jan 03, 202262.8865.2462.5064.2564.251,956,200
Dec 31, 202162.8263.3662.6563.2463.24753,800
Dec 30, 202162.2663.4661.5163.0063.00518,200
Dec 29, 202161.6462.4461.2462.2462.24356,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...