Formula One Group - FWONK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	104.45	104.93	104.93	104.98	103.9	921,604
September 25, 2025	104.22	103.96	103.96	104.22	102.93	1.04M
September 24, 2025	103.54	104.78	104.78	105.78	103.35	1.12M
September 23, 2025	103.08	103.06	103.06	103.64	101.43	807,643
September 22, 2025	102.84	102.8	102.8	103.98	101.78	814,200
September 19, 2025	104.16	103.67	103.67	104.4	102.33	2M
September 18, 2025	101.98	103.68	103.68	103.76	101.02	837,134
September 17, 2025	100.66	102.02	102.02	103.08	100.22	977,426
September 16, 2025	98.88	100.5	100.5	100.85	98.21	846,123
September 15, 2025	99.81	98.93	98.93	100.46	98.85	1.13M
September 12, 2025	101.98	99.44	99.44	102.06	99.32	1M
September 11, 2025	98.51	102.14	102.14	102.45	98.51	835,017
September 10, 2025	101.38	98.87	98.87	101.56	97.85	859,000
September 09, 2025	102	101.49	101.49	102.48	100.29	882,548
September 08, 2025	100.76	101.84	101.84	101.88	99.92	855,000
September 05, 2025	99.98	100.75	100.75	100.75	98.69	708,700
September 04, 2025	100.08	99.67	99.67	100.56	99.32	731,900
September 03, 2025	101.08	100.04	100.04	101.35	99.12	708,441
September 02, 2025	98.93	101.07	101.07	101.21	98.54	940,850
August 29, 2025	100	99.9	99.9	100.33	99.09	818,800
August 28, 2025	100.01	100.07	100.07	100.33	99.09	860,100
August 27, 2025	100.93	99.82	99.82	101.36	98.5	1.22M
August 26, 2025	102.43	101.44	101.44	102.43	100.16	2.19M
August 25, 2025	102.94	102.43	102.43	102.94	101.8	594,621
August 22, 2025	101.95	102.94	102.94	103.08	101.31	685,900
August 21, 2025	101.53	101.37	101.37	102.62	100.01	1.04M
August 20, 2025	101.11	101.67	101.67	101.98	100.13	1.12M
August 19, 2025	100.7	101.68	101.68	101.74	100.18	905,325
August 18, 2025	99.19	100.81	100.81	101.27	99.11	1.07M
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

Formula One Group (FWONK) NASDAQ