Formula One Group - FWONK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.43	90.24	90.24	90.94	89.29	1.36M
February 19, 2026	89.99	90.11	90.11	91.05	89.56	1.27M
February 18, 2026	86.61	89.43	89.43	89.78	86.61	1.67M
February 17, 2026	85.63	86.74	86.74	87.76	85.51	1.61M
February 13, 2026	85.06	85.55	85.55	86.37	83.02	2.38M
February 12, 2026	85.6	84.8	84.8	85.81	83.34	3.41M
February 11, 2026	85.56	85.02	85.02	86.5	84.53	1.14M
February 10, 2026	84.82	85.73	85.73	86.35	84.57	1.79M
February 09, 2026	85.41	84.41	84.41	85.43	83.87	1.5M
February 06, 2026	86.79	85.25	85.25	87.75	84.47	3.17M
February 05, 2026	87.62	87.16	87.16	88.14	86.32	1.82M
February 04, 2026	85.79	87	87	88.52	85.11	1.93M
February 03, 2026	85.14	85.77	85.77	85.83	82.9	1.97M
February 02, 2026	86.4	85.5	85.5	86.96	84.17	2.9M
January 30, 2026	87.55	87.02	87.02	88.46	86	3.58M
January 29, 2026	87.99	87.21	87.21	88.95	85.75	3.11M
January 28, 2026	89.33	88.03	88.03	89.74	87.97	1.8M
January 27, 2026	89.61	89.09	89.09	90.25	88.31	1.69M
January 26, 2026	88.58	89.69	89.69	90.36	88.26	1.38M
January 23, 2026	87.01	88.69	88.69	88.92	86.72	1.32M
January 22, 2026	89.5	87.39	87.39	90.38	87.1	1.84M
January 21, 2026	89.98	89.5	89.5	90.03	88.09	1.7M
January 20, 2026	88.8	89.17	89.17	90.42	88.12	1.5M
January 16, 2026	90.15	89.28	89.28	90.17	88.06	2.31M
January 15, 2026	89.26	90.5	90.5	91.62	89.26	2.72M
January 14, 2026	90.63	89.44	89.44	91.34	89.14	1.91M
January 13, 2026	90.12	90.79	90.79	91.68	89.18	1.81M
January 12, 2026	90.82	90.57	90.57	92.99	90.11	1.7M
January 09, 2026	91.42	90.28	90.28	91.94	89.9	1.55M
January 08, 2026	92.25	91.4	91.4	93.25	91.35	1.45M
January 07, 2026	95.9	92.72	92.72	95.95	91.58	2.16M
January 06, 2026	98.18	95.75	95.75	99.24	94.7	1.74M
January 05, 2026	97.59	98.25	98.25	98.92	97.32	966,718
January 02, 2026	97.98	98.04	98.04	99.04	96.77	842,515
December 31, 2025	98.21	98.51	98.51	98.91	97.63	1.06M
December 30, 2025	97.84	98.21	98.21	98.77	97.65	645,400
December 29, 2025	97.03	97.84	97.84	98.59	96.87	2.18M
December 26, 2025	96.62	97.13	97.13	97.83	96.47	339,700
December 24, 2025	96.54	96.83	96.83	97.36	96.27	187,024
December 23, 2025	97.61	96.72	96.72	97.97	96.52	746,701
December 22, 2025	97.19	97.33	97.33	98.36	96.92	867,400
December 19, 2025	96.03	97.18	97.18	97.99	95.72	1.8M
December 18, 2025	97.29	96.08	96.08	98.21	95.54	1.2M
December 17, 2025	95.79	96.89	96.89	97.85	95.19	2.14M
December 16, 2025	94.73	95.79	95.78	96.22	94.58	1.67M
December 15, 2025	93.77	94.84	94.84	95.94	92.35	1.89M
December 12, 2025	94.33	93.77	93.77	94.8	93.47	999,435
December 11, 2025	92.6	93.59	93.59	94.26	91.46	1.67M
December 10, 2025	92.69	92.3	92.3	92.97	91.37	1.66M
December 09, 2025	90.74	92.5	92.5	93.37	90.58	1.45M
December 08, 2025	92.02	90.56	90.56	92.25	90.27	2.18M
December 05, 2025	93.18	92.2	92.2	93.56	92.03	1.41M
December 04, 2025	92.6	93.27	93.27	93.4	91.65	1.9M
December 03, 2025	92.87	92.29	92.29	94.51	92.21	1.32M
December 02, 2025	95.46	93.37	93.37	96.62	93.25	1.19M
December 01, 2025	95.38	94.8	94.8	96.52	94.33	1.58M
November 28, 2025	96.26	95.98	95.98	96.55	94.67	658,168
November 26, 2025	94.8	95.64	95.64	96.14	94.46	1.33M
November 25, 2025	93.59	94.15	94.15	94.96	93.36	1.59M
November 24, 2025	93.12	93.06	93.06	94.62	92.56	2.56M

Formula One Group (FWONK) NASDAQ