Formula One Group - FWONA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	85.55	85.18	85.18	86.19	84.84	105,100
November 20, 2025	87.73	85.9	85.9	88.6	85.38	114,400
November 19, 2025	88.47	87.44	87.44	89.19	87.4	76,300
November 18, 2025	88.69	88.52	88.52	89.7	88	155,123
November 17, 2025	89.84	89.15	89.15	90.67	89	131,500
November 14, 2025	90.93	90.12	90.12	91.02	89.28	102,400
November 13, 2025	91.76	91.7	91.7	92.68	91.31	74,600
November 12, 2025	92.42	92.52	92.52	94.01	92.4	84,800
November 11, 2025	92.39	92.42	92.42	92.71	91	53,700
November 10, 2025	92.19	92.38	92.38	94.52	92.19	97,000
November 07, 2025	93.43	92.25	92.25	93.73	91	87,400
November 06, 2025	92.11	93.71	93.71	95.24	91.95	98,700
November 05, 2025	91.17	92.11	92.11	95.87	91.17	148,817
November 04, 2025	89.98	91.43	91.43	92.06	89.92	118,041
November 03, 2025	90.58	90.63	90.63	91.05	89.4	99,400
October 31, 2025	89.89	90.98	90.98	91.27	88.56	105,300
October 30, 2025	87.16	89.89	89.89	91.22	87.16	97,400
October 29, 2025	86.76	87.81	87.81	93.39	86.04	334,000
October 28, 2025	87.6	87.37	87.37	87.78	86.69	64,220
October 27, 2025	87.42	87.62	87.62	87.98	87.07	96,936
October 24, 2025	89.79	87.5	87.5	90.14	87.14	170,544
October 23, 2025	91.53	89.78	89.78	91.53	89.59	114,800
October 22, 2025	89.74	90.39	90.39	91.61	89.72	145,500
October 21, 2025	90.36	89.74	89.74	91.51	89.54	143,636
October 20, 2025	91.8	90.36	90.36	92.15	90.16	112,331
October 17, 2025	91.73	91.09	91.09	93.13	89.82	128,300
October 16, 2025	94.46	91.93	91.93	94.85	91.92	251,518
October 15, 2025	94.95	94.71	94.71	95.37	93.94	139,204
October 14, 2025	93.45	94.78	94.78	94.97	93.31	72,600
October 13, 2025	94.12	94.62	94.62	95.39	93.79	66,400
October 10, 2025	95.08	93.7	93.7	95.38	93.04	71,000
October 09, 2025	97.5	95.33	95.33	97.5	95.17	73,300
October 08, 2025	98.61	97.23	97.23	98.66	96	123,943
October 07, 2025	99.38	97.96	97.96	99.52	97.72	117,600
October 06, 2025	96.39	99.33	99.33	99.48	95.84	169,808
October 03, 2025	95.38	96.38	96.38	97.84	95.34	150,829
October 02, 2025	93.58	95.41	95.41	95.59	93.5	106,718
October 01, 2025	95	93.69	93.69	95.29	93.45	86,325
September 30, 2025	95.32	95.22	95.22	95.95	93.88	84,800
September 29, 2025	95.69	95.32	95.32	95.69	94.34	184,137
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

Formula One Group (FWONA) NASDAQ