Formula One Group - FWONK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	98.82	99.43	99.43	100.81	98.08	650,100
August 14, 2025	99.39	98.67	98.67	99.87	98.63	622,345
August 13, 2025	96.93	100.05	100.05	100.12	96.72	1.42M
August 12, 2025	95.78	96.58	96.58	97.35	95.46	792,500
August 11, 2025	96.01	95.17	95.17	96.72	94.57	1.15M
August 08, 2025	97.1	96	96	97.57	95.4	1.83M
August 07, 2025	98.66	97.1	97.1	99.68	96.11	1.68M
August 06, 2025	98.57	99.69	99.69	100.19	97.72	1.05M
August 05, 2025	99.3	98.32	98.32	99.56	97.31	909,230
August 04, 2025	99.46	99.26	99.26	100.49	97.93	1.62M
August 01, 2025	99.9	98.94	98.94	99.9	97.01	1.01M
July 31, 2025	102.17	100.35	100.35	102.57	100	1.06M
July 30, 2025	101.79	102.58	102.58	103.18	101.37	853,316
July 29, 2025	102.69	101.26	101.26	102.76	101.09	619,500
July 28, 2025	102.22	102.32	102.32	102.75	101.76	979,200
July 25, 2025	103.46	102.69	102.69	104.79	102.19	635,649
July 24, 2025	104.44	103.34	103.34	105.93	103.04	1M
July 23, 2025	103.24	104.6	104.6	104.71	101.58	1.35M
July 22, 2025	103.35	102.93	102.93	104.5	102.72	1.31M
July 21, 2025	103.51	102.85	102.85	104.36	102.5	850,232
July 18, 2025	104.48	103.47	103.47	104.73	102.85	743,573
July 17, 2025	101.51	103.28	103.28	103.48	101.35	931,700
July 16, 2025	101.06	101.32	101.32	102.91	100.39	588,215
July 15, 2025	103.67	100.9	100.9	104.79	100.66	834,441
July 14, 2025	104.5	103.19	103.19	104.82	103	702,009
July 11, 2025	104.03	103.32	103.32	104.05	102.34	720,538
July 10, 2025	103.82	104	104	105.7	102.91	1.09M
July 09, 2025	101.73	101.44	101.44	103.23	100.9	698,900
July 08, 2025	103	101.55	101.55	103.66	100.39	1.04M
July 07, 2025	102.77	103.07	103.07	103.76	102.59	1.09M
July 03, 2025	102.7	103	103	104.26	102.62	656,700
July 02, 2025	101.77	102.5	102.5	102.72	101	1.09M
July 01, 2025	104.26	101.82	101.82	105.5	101.32	1.36M
June 30, 2025	105.89	104.5	104.5	106.26	104.3	1.56M
June 27, 2025	104.98	105.27	105.27	105.38	104.09	1.44M
June 26, 2025	103.62	104.79	104.79	104.88	102.42	723,100
June 25, 2025	104.16	103.8	103.8	104.8	102.95	838,344
June 24, 2025	103.87	104.99	104.99	106	103.16	1.2M
June 23, 2025	103.2	104.28	104.28	104.52	102.94	1.34M
June 20, 2025	102.03	103.46	103.46	103.8	101.26	1.71M
June 18, 2025	98.83	101.97	101.97	102.56	98.3	1.45M
June 17, 2025	96.69	99.21	99.21	99.43	96.59	1.33M
June 16, 2025	97.17	97.55	97.55	98.57	97.1	881,751
June 13, 2025	96.33	96.72	96.72	98.28	96.13	957,932
June 12, 2025	97.08	97.43	97.43	97.54	96.73	544,800
June 11, 2025	97.72	97.02	97.02	98.39	96.55	836,300
June 10, 2025	97.87	97.76	97.76	98.57	97.09	667,625
June 09, 2025	99.06	97.68	97.68	100.71	97.37	775,306
June 06, 2025	98.58	98.98	98.98	99.38	98.51	659,925
June 05, 2025	97.54	97.98	97.98	98.54	97.27	664,200
June 04, 2025	96.37	97.45	97.45	98.35	96.2	693,500
June 03, 2025	97.3	96.47	96.47	97.53	96.4	810,100
June 02, 2025	96.33	97.45	97.45	97.49	95.45	982,645
May 30, 2025	95.75	96.53	96.53	96.7	94.49	2.23M
May 29, 2025	96.12	95.44	95.44	96.46	95.02	862,608
May 28, 2025	96.94	95.47	95.47	97.16	95.35	737,757
May 27, 2025	98.48	96.7	96.7	98.48	96	1.35M
May 23, 2025	95.98	97.29	97.29	97.8	95.71	694,300
May 22, 2025	97.49	97.21	97.21	97.63	96.52	757,310
May 21, 2025	97.25	97.69	97.69	99.15	96.68	860,534

Formula One Group (FWONK) NASDAQ