Formula One Group - FWONA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.94	81.99	81.99	82.55	80.87	223,400
February 19, 2026	81.84	81.83	81.83	83.04	81.74	153,300
February 18, 2026	79.15	81.7	81.7	82.15	79.15	118,600
February 17, 2026	78.45	79.63	79.63	80.26	77.94	214,200
February 13, 2026	78.04	78.33	78.33	78.79	77.44	94,437
February 12, 2026	77.9	77.55	77.55	78.53	76.17	114,700
February 11, 2026	78.08	77.86	77.86	79.31	77.25	204,600
February 10, 2026	76.75	78.62	78.62	79.17	76.75	139,012
February 09, 2026	77.65	76.98	76.98	78.25	76.62	270,700
February 06, 2026	80.26	77.96	77.96	80.35	77.17	199,710
February 05, 2026	79.67	79.74	79.74	80.79	79.02	153,800
February 04, 2026	76.01	79.76	79.76	81.04	76.01	144,100
February 03, 2026	78.59	78.59	78.59	78.78	76.33	142,541
February 02, 2026	79.61	78.97	78.97	79.7	77.33	257,509
January 30, 2026	80.1	79.69	79.69	80.47	78.8	122,113
January 29, 2026	80.5	79.81	79.81	80.5	78.58	134,400
January 28, 2026	81.2	80.38	80.38	82.37	80.26	83,308
January 27, 2026	82.01	81.37	81.37	82.52	80.58	112,646
January 26, 2026	81.19	81.89	81.89	82.69	81.19	181,143
January 23, 2026	80.52	81.19	81.19	81.38	79.86	124,100
January 22, 2026	82.42	80.43	80.43	82.59	80.25	142,842
January 21, 2026	82.52	82.48	82.48	82.74	81.03	110,845
January 20, 2026	81.51	81.95	81.95	82.91	81.35	112,210
January 16, 2026	81.95	82.05	82.05	82.52	80.93	196,500
January 15, 2026	82.47	82.86	82.86	84.07	82.47	110,316
January 14, 2026	83.55	82.25	82.25	83.55	81.95	121,542
January 13, 2026	82.75	83.25	83.25	83.75	81.84	140,094
January 12, 2026	82.51	82.82	82.82	84.72	82.38	158,516
January 09, 2026	83.09	82.4	82.4	83.76	82.09	143,005
January 08, 2026	84.87	83.24	83.24	85.27	83.24	214,700
January 07, 2026	88.3	84.88	84.88	88.33	84.47	149,100
January 06, 2026	90.43	88.29	88.29	91.04	87.23	153,300
January 05, 2026	89.18	90.01	90.01	90.56	88.22	146,700
January 02, 2026	89.39	89.07	89.07	89.67	87.8	71,300
December 31, 2025	89.19	89.38	89.38	89.54	88.71	90,000
December 30, 2025	88.64	89.26	89.26	89.69	88.64	71,900
December 29, 2025	88.42	88.84	88.84	89.51	88.42	99,530
December 26, 2025	87.94	88.52	88.52	89.21	87.94	107,536
December 24, 2025	88.01	88.2	88.2	88.32	87.61	42,600
December 23, 2025	88.64	88.28	88.28	89.13	88.08	81,237
December 22, 2025	88.39	88.5	88.5	89.41	88.29	81,710
December 19, 2025	87.39	88.45	88.45	88.79	87.39	191,803
December 18, 2025	88.42	87.39	87.39	88.42	87.13	124,300
December 17, 2025	86.88	88.08	88.08	89.11	86.88	145,200
December 16, 2025	86.88	87.27	87.27	87.84	86.71	194,011
December 15, 2025	86.33	87.12	87.12	87.93	84.97	143,100
December 12, 2025	87.14	86.41	86.41	87.65	86.14	105,900
December 11, 2025	85.18	86.66	86.66	87.11	84.89	216,023
December 10, 2025	84.98	85.24	85.24	85.6	84.16	223,400
December 09, 2025	84.37	85.23	85.23	86.26	84.37	216,884
December 08, 2025	84.96	83.5	83.5	85.03	83.31	222,600
December 05, 2025	85.51	85.05	85.05	85.82	84.73	165,211
December 04, 2025	85.23	85.75	85.75	86.12	84.46	175,471
December 03, 2025	85.65	85.09	85.09	86.54	84.93	168,700
December 02, 2025	86.94	85.94	85.94	87	85.61	162,330
December 01, 2025	87.25	86.79	86.79	88.05	86.27	125,100
November 28, 2025	86.93	87.88	87.88	88.27	86.33	56,200
November 26, 2025	85.96	87.04	87.04	87.71	85.96	117,200
November 25, 2025	85.16	85.62	85.62	86.1	84.92	134,355
November 24, 2025	84.85	84.46	84.46	85.72	84.09	162,248

Formula One Group (FWONA) NASDAQ