Formula One Group - FWONA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	92	92.43	92.43	92.8	91.59	92,100
July 01, 2025	94.63	91.77	91.77	95.35	91.75	90,500
June 30, 2025	95.9	94.96	94.96	96.4	94.94	177,915
June 27, 2025	95.12	95.52	95.52	96	94.84	157,046
June 26, 2025	93.75	94.93	94.93	95.16	92.83	93,100
June 25, 2025	95.04	93.5	93.5	95.04	93.17	85,716
June 24, 2025	94.47	94.82	94.82	95.39	93.16	123,418
June 23, 2025	92.85	93.92	93.92	94.08	92.45	89,291
June 20, 2025	92.84	93.25	93.25	93.96	92.15	210,000
June 18, 2025	88.83	92.09	92.09	92.12	88.51	190,272
June 17, 2025	87.33	88.89	88.89	89	87.33	287,517
June 16, 2025	87.43	87.81	87.81	88.8	87.28	142,911
June 13, 2025	86.95	87.03	87.03	88.55	86.88	160,500
June 12, 2025	87.02	87.9	87.9	88	87.02	159,070
June 11, 2025	88.5	87.22	87.22	88.77	87.15	142,834
June 10, 2025	88.17	88.58	88.58	88.97	87.98	81,036
June 09, 2025	89.63	88.31	88.31	90.59	88.17	120,535
June 06, 2025	89.61	89.75	89.75	90.36	89.55	114,700
June 05, 2025	88.87	88.81	88.81	89.62	88.62	197,231
June 04, 2025	88.2	88.63	88.63	89.34	87.84	93,000
June 03, 2025	89.08	87.94	87.94	89.25	87.94	59,247
June 02, 2025	87.93	88.93	88.93	89.09	87.25	100,361
May 30, 2025	87.61	88.12	88.12	88.37	86.74	63,500
May 29, 2025	88.11	87.35	87.35	88.11	86.93	59,903
May 28, 2025	88.44	87.51	87.51	88.72	87.37	57,300
May 27, 2025	90.53	88.63	88.63	90.53	88.02	127,927
May 23, 2025	88.35	89.22	89.22	89.61	88.11	45,239
May 22, 2025	89.67	89.22	89.22	89.86	88.86	45,140

Formula One Group (FWONA) NASDAQ