Formula One Group - FWONA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	94.45	94.97	94.97	95.33	94.29	45,606
September 25, 2025	94.91	94.27	94.27	94.91	93.84	63,200
September 24, 2025	93.84	95.17	95.17	95.85	93.84	103,710
September 23, 2025	93.01	93.64	93.64	93.81	92.05	99,022
September 22, 2025	93.05	93.24	93.24	93.97	92.36	101,942
September 19, 2025	93.73	93.48	93.48	94.48	92.75	271,918
September 18, 2025	93.05	93.85	93.85	93.98	91.89	58,100
September 17, 2025	91.57	92.42	92.42	93.2	90.63	62,945
September 16, 2025	89.84	91.18	91.18	91.34	89.22	80,400
September 15, 2025	90.69	89.84	89.84	90.79	89.57	111,336
September 12, 2025	92.06	89.96	89.96	92.06	89.91	62,700
September 11, 2025	89.64	92.43	92.43	92.77	89.64	85,200
September 10, 2025	91.5	89.59	89.59	91.5	88.88	149,900
September 09, 2025	92	91.5	91.5	92	90.57	77,800
September 08, 2025	90.92	92.2	92.1	92.2	90.37	74,269
September 05, 2025	90.23	90.51	90.51	90.66	89.09	63,519
September 04, 2025	90.03	90.03	90.03	90.48	89.65	155,100
September 03, 2025	90.59	90.18	90.18	90.95	89.18	120,700
September 02, 2025	89.04	90.52	90.52	90.52	89.04	81,629
August 29, 2025	90.05	90.12	90.12	90.12	89	89,300
August 28, 2025	89.93	90.11	90.11	90.21	89.26	46,300
August 27, 2025	90.9	89.87	89.87	91.25	88.67	77,914
August 26, 2025	92.08	91.33	91.33	92.08	90.16	93,100
August 25, 2025	92.54	91.91	91.91	92.54	91.47	42,987
August 22, 2025	91.22	92.46	92.46	92.46	90.53	72,100
August 21, 2025	90.53	90.45	90.45	91.4	90.33	49,600
August 20, 2025	90.98	90.65	90.65	91.03	89.44	42,600
August 19, 2025	89.94	90.58	90.58	90.76	89.56	48,707
August 18, 2025	88.68	90.19	90.19	90.36	88.68	54,377
August 15, 2025	88.46	88.74	88.74	90.02	88.46	34,607
August 14, 2025	88.83	88.4	88.4	89.5	88.35	48,630
August 13, 2025	86.62	89.43	89.43	89.43	86.62	75,500
August 12, 2025	85.52	86.4	86.4	86.95	85.38	44,530
August 11, 2025	85.81	84.9	84.9	86.1	84.5	69,600
August 08, 2025	87.03	85.67	85.67	87.45	85.49	86,700
August 07, 2025	89.3	86.47	86.47	89.3	86.11	121,900
August 06, 2025	88.4	89.16	89.16	89.62	87.56	70,800
August 05, 2025	88.71	87.94	87.94	88.71	87.55	58,342
August 04, 2025	89.07	88.89	88.89	90.34	88.05	71,800
August 01, 2025	89.36	88.82	88.82	89.46	87.07	83,948
July 31, 2025	92.09	90.12	90.12	92.09	90	71,034
July 30, 2025	91.12	92.08	92.08	92.82	90.57	64,019
July 29, 2025	92.27	90.89	90.89	92.36	90.87	50,900
July 28, 2025	92.7	92.14	92.14	92.71	91.93	64,900
July 25, 2025	93.25	92.7	92.7	93.91	92.33	40,900
July 24, 2025	94.47	93.53	93.53	95.4	93.35	121,609
July 23, 2025	93.36	94.32	94.32	94.45	91.76	71,200
July 22, 2025	93.6	93.3	93.3	94.21	92.54	97,100
July 21, 2025	93.17	93.1	93.1	94.3	92.64	55,000
July 18, 2025	93.68	93.4	93.4	93.89	92.86	68,610
July 17, 2025	91.85	93.1	93.1	93.31	90.79	62,034
July 16, 2025	91.06	91.52	91.52	92.12	90.73	63,647
July 15, 2025	93.17	91.02	91.02	93.79	91	91,328
July 14, 2025	92.65	92.8	92.8	93.98	92.65	55,600
July 11, 2025	93.21	92.53	92.53	93.21	91.7	57,000
July 10, 2025	91.99	93.21	93.21	94.78	91.99	164,416
July 09, 2025	91.99	91.17	91.17	92.71	91.17	67,404
July 08, 2025	93.06	91.4	91.4	93.32	90.41	136,300
July 07, 2025	93.34	93.17	93.17	93.54	92.83	81,266
July 03, 2025	92.86	93.34	93.34	94.05	92.86	54,443

Formula One Group (FWONA) NASDAQ