Formula One Group - FWONK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	105	104.28	104.28	105.88	103.76	1.28M
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

Formula One Group (FWONK) NASDAQ