Formula One Group (FWONA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

59.66

-0.38

(-0.63%)

At close: 04:00PM EDT

59.66

0.00

(0.00%)

After hours:

04:00PM EDT

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	59.92	60.69	59.58	59.66	59.66	75,999
16 Apr 2024	60.18	60.51	59.26	60.04	60.04	61,200
15 Apr 2024	59.93	61.15	59.91	60.13	60.13	75,500
12 Apr 2024	61.22	61.22	58.96	59.49	59.49	63,800
11 Apr 2024	59.60	61.24	59.60	61.23	61.23	55,200
10 Apr 2024	60.42	60.99	59.55	59.69	59.69	75,700
09 Apr 2024	61.86	61.96	60.89	61.23	61.23	72,400
08 Apr 2024	60.90	61.67	60.90	61.56	61.56	227,800
05 Apr 2024	59.91	61.03	59.70	60.84	60.84	84,800
04 Apr 2024	60.00	60.39	59.74	59.95	59.95	56,500
03 Apr 2024	59.05	59.76	58.80	59.76	59.76	115,400
02 Apr 2024	58.60	59.50	57.43	59.25	59.25	81,300
01 Apr 2024	59.41	59.41	57.91	58.60	58.60	78,300
28 Mar 2024	59.70	59.70	58.70	58.74	58.74	77,100
27 Mar 2024	60.08	61.48	59.53	59.70	59.70	222,500
26 Mar 2024	59.55	60.88	59.47	60.29	60.29	111,100
25 Mar 2024	59.31	60.10	59.25	59.54	59.54	59,000
22 Mar 2024	59.67	59.67	58.88	59.22	59.22	106,200
21 Mar 2024	60.22	60.52	59.46	59.66	59.66	76,200
20 Mar 2024	60.44	60.65	59.71	59.98	59.98	75,500
19 Mar 2024	59.45	60.69	59.45	60.03	60.03	262,800
18 Mar 2024	60.86	61.63	59.41	59.59	59.59	244,800
15 Mar 2024	62.06	62.45	60.68	60.85	60.85	290,300
14 Mar 2024	62.75	62.84	61.65	61.81	61.81	252,200
13 Mar 2024	63.66	63.66	61.76	62.55	62.55	301,500
12 Mar 2024	64.34	64.34	63.31	63.61	63.61	64,600
11 Mar 2024	64.12	64.92	63.76	64.03	64.03	151,800
08 Mar 2024	64.03	64.99	63.60	63.96	63.96	84,900
07 Mar 2024	63.85	64.68	63.85	63.99	63.99	51,700
06 Mar 2024	65.69	65.95	62.97	63.44	63.44	85,000
05 Mar 2024	66.32	66.32	64.01	65.24	65.24	55,500
04 Mar 2024	66.05	66.83	65.86	66.33	66.33	116,400
01 Mar 2024	65.92	66.27	65.01	65.94	65.94	77,100
29 Feb 2024	63.52	65.81	63.52	65.55	65.55	129,500
28 Feb 2024	63.88	66.04	62.16	62.81	62.81	118,100
27 Feb 2024	61.29	62.34	61.09	62.16	62.16	95,200
26 Feb 2024	61.94	62.68	61.34	61.35	61.35	50,600
23 Feb 2024	61.21	61.93	61.10	61.84	61.84	66,700
22 Feb 2024	61.30	61.72	60.74	61.27	61.27	83,300
21 Feb 2024	61.03	61.24	60.54	61.08	61.08	71,800
20 Feb 2024	62.60	62.77	60.94	61.03	61.03	60,400
16 Feb 2024	62.35	62.94	61.70	62.59	62.59	81,800
15 Feb 2024	60.43	61.88	60.43	61.88	61.88	39,200
14 Feb 2024	59.91	60.83	59.38	60.66	60.66	83,800
13 Feb 2024	60.42	61.31	58.86	59.22	59.22	64,600
12 Feb 2024	60.00	61.55	60.00	61.19	61.19	56,700
09 Feb 2024	59.36	60.46	59.36	60.17	60.17	97,500
08 Feb 2024	59.82	59.82	59.17	59.39	59.39	60,300
07 Feb 2024	59.62	59.85	59.08	59.24	59.24	85,200
06 Feb 2024	58.95	59.51	58.53	59.42	59.42	62,800
05 Feb 2024	59.66	59.89	58.84	58.98	58.98	89,000
02 Feb 2024	61.23	61.23	59.45	59.85	59.85	97,200
01 Feb 2024	61.33	61.33	60.47	61.13	61.13	68,400
31 Jan 2024	61.35	61.84	61.08	61.09	61.09	86,500
30 Jan 2024	61.10	61.77	61.10	61.57	61.57	64,700
29 Jan 2024	61.14	61.65	60.90	61.52	61.52	90,800
26 Jan 2024	61.58	61.93	61.31	61.45	61.45	33,800
25 Jan 2024	61.87	62.28	60.90	61.48	61.48	124,700
24 Jan 2024	61.33	61.61	61.08	61.61	61.61	67,200
23 Jan 2024	57.97	61.59	57.97	60.94	60.94	126,700
22 Jan 2024	57.15	57.31	56.57	57.03	57.03	63,200
19 Jan 2024	56.63	56.95	56.41	56.76	56.76	35,500
18 Jan 2024	56.91	57.14	56.28	56.69	56.69	100,100
17 Jan 2024	56.63	57.63	56.63	56.81	56.81	45,600
16 Jan 2024	57.01	57.39	56.59	56.97	56.97	89,200
12 Jan 2024	56.86	57.96	56.81	57.52	57.52	71,400
11 Jan 2024	56.57	56.68	55.86	56.42	56.42	48,000
10 Jan 2024	56.39	56.83	56.09	56.64	56.64	58,900
09 Jan 2024	56.83	57.03	56.40	56.60	56.60	43,000
08 Jan 2024	56.74	57.28	56.48	57.04	57.04	40,300
05 Jan 2024	56.06	56.97	56.06	56.44	56.44	68,500
04 Jan 2024	56.87	56.87	56.15	56.26	56.26	229,600
03 Jan 2024	57.05	57.22	56.50	56.56	56.56	81,600
02 Jan 2024	57.88	57.88	56.84	57.17	57.17	61,600
29 Dec 2023	58.20	58.54	57.68	57.98	57.98	45,200
28 Dec 2023	58.00	58.76	57.94	58.29	58.29	77,000
27 Dec 2023	57.87	58.07	56.87	57.90	57.90	98,700
26 Dec 2023	59.03	59.07	57.55	57.57	57.57	105,600
22 Dec 2023	59.25	59.53	58.55	58.99	58.99	91,500
21 Dec 2023	59.16	59.44	57.99	59.13	59.13	276,500
20 Dec 2023	59.18	60.27	58.53	58.80	58.80	229,400
19 Dec 2023	58.37	59.92	57.62	59.88	59.88	107,800
18 Dec 2023	58.08	58.61	56.92	58.56	58.56	96,200
15 Dec 2023	57.99	58.95	57.80	58.63	58.63	257,000
14 Dec 2023	57.81	58.69	57.30	57.94	57.94	203,300
13 Dec 2023	57.96	58.07	57.00	57.29	57.29	134,100
12 Dec 2023	57.50	58.00	56.82	57.72	57.72	78,600
11 Dec 2023	56.44	58.05	56.44	57.43	57.43	69,800
08 Dec 2023	55.80	57.52	55.80	57.17	57.17	61,900
07 Dec 2023	56.18	57.50	56.00	56.20	56.20	192,200
06 Dec 2023	57.04	57.04	55.25	56.06	56.06	361,600
05 Dec 2023	55.90	56.53	55.77	56.22	56.22	218,800
04 Dec 2023	57.66	57.66	56.08	56.44	56.44	126,000
01 Dec 2023	56.73	58.00	56.73	57.28	57.28	87,800
30 Nov 2023	57.57	57.93	56.33	57.33	57.33	329,000
29 Nov 2023	59.26	59.26	56.47	57.20	57.20	118,000
28 Nov 2023	59.06	59.40	58.38	58.48	58.48	92,400
27 Nov 2023	58.98	59.94	58.98	59.32	59.32	64,500
24 Nov 2023	58.82	59.60	58.82	59.40	59.40	21,200
22 Nov 2023	58.59	58.92	58.21	58.92	58.92	53,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,893.40+32.40(+0.41%)

ASX 2007,636.20+30.60(+0.40%)

AUD/USD0.6440+0.0003(+0.05%)

OIL82.74+0.05(+0.06%)

GOLD2,382.80-5.60(-0.23%)

Bitcoin AUD94,832.62-4,284.88(-4.32%)

Formula One Group (FWONA)

ALL ORDS
7,893.40
+32.40(+0.41%)

ASX 200
7,636.20
+30.60(+0.40%)

AUD/USD
0.6440
+0.0003(+0.05%)

OIL
82.74
+0.05(+0.06%)

GOLD
2,382.80
-5.60(-0.23%)

Bitcoin AUD
94,832.62
-4,284.88(-4.32%)