Formula One Group - FWONK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	94.05	93.52	93.52	94.85	92.96	1.45M
November 20, 2025	96.95	93.71	93.71	97.1	93.47	2.49M
November 19, 2025	97.19	95.98	95.98	97.78	95.85	972,117
November 18, 2025	97.57	96.73	96.73	99.12	96.15	951,400
November 17, 2025	98.54	97.73	97.73	99.13	97.5	1.86M
November 14, 2025	100.6	98.81	98.81	100.72	97.85	1.49M
November 13, 2025	101.04	100.73	100.73	102.5	100.42	884,700
November 12, 2025	102.01	101.61	101.61	104.04	101.46	1.55M
November 11, 2025	102.09	102	102	102.41	100	1.17M
November 10, 2025	102.38	101.86	101.86	104.64	101.59	1.71M
November 07, 2025	102.95	102	102	103.38	100.22	1.9M
November 06, 2025	100.95	103.22	103.22	105.04	100.63	2.88M
November 05, 2025	99.31	101.41	101.41	105.41	99.31	2.14M
November 04, 2025	98.77	100.75	100.75	101.21	97.67	1.44M
November 03, 2025	99.47	99.67	99.67	99.82	97.86	1.38M
October 31, 2025	97.5	99.85	99.85	100.26	96.52	2.09M
October 30, 2025	95.59	98.51	98.51	99.85	95.11	1.39M
October 29, 2025	94.98	95.97	95.97	102.43	93.41	3.51M
October 28, 2025	94.63	95.06	95.06	95.43	93.51	1.08M
October 27, 2025	95.67	94.84	94.84	95.67	94.36	1.33M
October 24, 2025	97.41	94.65	94.65	97.74	94.31	1.68M
October 23, 2025	97.53	97.02	97.02	98.35	96.76	1.48M
October 22, 2025	97.35	97.78	97.78	99.5	97.02	1.1M
October 21, 2025	98.25	97.14	97.14	99.8	96.91	1.2M
October 20, 2025	99.32	98.02	98.02	100.2	97.83	1.06M
October 17, 2025	99	98.95	98.95	101.48	97.5	2.13M
October 16, 2025	104.43	100.38	100.38	104.52	100	1.57M
October 15, 2025	103.42	103.57	103.57	104.29	102.6	829,300
October 14, 2025	103.24	103.72	103.72	104.14	102.23	914,547
October 13, 2025	104.23	104.03	104.03	105.69	103.19	1.1M
October 10, 2025	104.86	103.2	103.2	105.88	102.23	796,900
October 09, 2025	107	104.89	104.89	107	104.77	596,042
October 08, 2025	106.76	106.74	106.74	107.92	105	1.4M
October 07, 2025	108	106.72	106.72	109.36	106.29	3.04M
October 06, 2025	105.19	108.33	108.33	108.46	104.15	1.31M
October 03, 2025	104.42	104.83	104.83	106.51	104.05	1.37M
October 02, 2025	102.69	104.15	104.15	104.29	102.27	1.05M
October 01, 2025	103.68	102.48	102.48	104.29	102.02	1.19M
September 30, 2025	103.73	104.45	104.45	104.95	102.63	1.38M

Formula One Group (FWONK) NASDAQ