NasdaqGS - Nasdaq Real Time Price USD

Formula One Group (FWONK)

Compare
78.04 +0.33 (+0.42%)
As of 2:25 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 30, 2024 77.95 78.16 77.28 78.04 78.04 265,047
Aug 29, 2024 77.21 78.43 76.83 77.71 77.71 849,300
Aug 28, 2024 77.41 77.44 76.68 77.25 77.25 785,900
Aug 27, 2024 77.12 77.78 76.35 77.39 77.39 814,300
Aug 26, 2024 78.06 78.06 77.00 77.16 77.16 1,030,700
Aug 23, 2024 77.71 78.11 77.21 77.50 77.50 1,857,900
Aug 22, 2024 78.43 78.85 77.25 77.50 77.50 2,130,600
Aug 21, 2024 78.50 78.70 77.31 78.18 78.18 3,808,600
Aug 20, 2024 78.96 79.88 78.72 79.83 79.83 948,000
Aug 19, 2024 76.95 78.97 76.47 78.81 78.81 872,800
Aug 16, 2024 77.43 77.66 76.88 77.00 77.00 936,200
Aug 15, 2024 78.27 78.41 76.52 77.02 77.02 657,200
Aug 14, 2024 76.30 77.56 76.00 77.21 77.21 920,200
Aug 13, 2024 75.64 76.86 75.02 76.50 76.50 1,303,500
Aug 12, 2024 73.69 75.44 73.25 75.39 75.39 972,300
Aug 9, 2024 73.65 74.36 72.69 73.75 73.75 1,972,700
Aug 8, 2024 75.76 75.89 72.88 73.35 73.35 3,722,300
Aug 7, 2024 77.45 79.01 76.81 77.31 77.31 994,700
Aug 6, 2024 76.21 77.33 75.38 76.47 76.47 1,084,600
Aug 5, 2024 74.62 76.01 73.44 75.56 75.56 1,187,300
Aug 2, 2024 77.75 77.75 75.71 77.28 77.28 1,162,700
Aug 1, 2024 80.85 80.85 77.36 78.32 78.32 1,390,400
Jul 31, 2024 82.01 82.22 80.59 80.87 80.87 984,700
Jul 30, 2024 80.71 82.23 80.71 81.36 81.36 618,000
Jul 29, 2024 81.00 82.08 80.68 80.82 80.82 701,200
Jul 26, 2024 79.31 82.11 79.21 80.76 80.76 1,194,100
Jul 25, 2024 78.81 80.54 78.46 78.92 78.92 754,400
Jul 24, 2024 80.24 80.44 79.05 79.32 79.32 1,009,900
Jul 23, 2024 78.74 80.49 78.72 80.44 80.44 1,021,600
Jul 22, 2024 78.84 79.14 78.03 78.67 78.67 609,300
Jul 19, 2024 78.09 79.63 77.63 78.79 78.79 1,205,100
Jul 18, 2024 78.06 79.17 77.42 78.25 78.25 1,091,500
Jul 17, 2024 79.25 79.75 77.50 77.87 77.87 1,334,800
Jul 16, 2024 78.36 79.72 77.96 79.59 79.59 1,241,500
Jul 15, 2024 77.00 78.28 76.96 78.04 78.04 1,380,900
Jul 12, 2024 75.29 77.11 74.83 76.98 76.98 1,125,300
Jul 11, 2024 74.90 75.55 74.52 74.76 74.76 1,251,600
Jul 10, 2024 73.64 74.52 73.61 74.39 74.39 915,800
Jul 9, 2024 74.53 74.75 73.57 73.68 73.68 764,100
Jul 8, 2024 73.00 74.33 72.66 74.23 74.23 943,000
Jul 5, 2024 73.42 73.42 72.63 72.82 72.82 1,062,700
Jul 3, 2024 72.55 73.25 72.34 73.25 73.25 504,000
Jul 2, 2024 71.02 72.55 70.31 72.45 72.45 1,325,400
Jul 1, 2024 72.29 72.29 70.35 70.45 70.45 4,907,800
Jun 28, 2024 73.00 73.41 71.58 71.84 71.84 5,285,000
Jun 27, 2024 72.20 72.84 71.96 72.51 72.51 1,946,200
Jun 26, 2024 72.00 72.29 71.07 72.04 72.04 898,800
Jun 25, 2024 71.96 73.07 71.53 72.86 72.86 1,221,400
Jun 24, 2024 71.85 72.27 71.27 72.02 72.02 1,156,300
Jun 21, 2024 72.16 72.32 71.25 71.90 71.90 1,062,200
Jun 20, 2024 72.04 72.74 71.90 72.38 72.38 818,200
Jun 18, 2024 72.45 72.74 71.70 72.67 72.67 885,900
Jun 17, 2024 72.46 72.96 71.92 72.67 72.67 1,001,600
Jun 14, 2024 71.46 72.51 71.28 72.43 72.43 502,300
Jun 13, 2024 71.31 72.06 71.04 71.62 71.62 626,500
Jun 12, 2024 71.98 72.55 71.15 71.53 71.53 807,400
Jun 11, 2024 72.32 73.31 71.39 71.73 71.73 1,633,000
Jun 10, 2024 72.21 73.09 71.48 72.21 72.21 1,488,100
Jun 7, 2024 71.26 72.95 70.87 71.89 71.89 901,900
Jun 6, 2024 72.49 73.44 71.34 71.41 71.41 1,382,900
Jun 5, 2024 74.41 74.64 73.36 73.95 73.95 674,000
Jun 4, 2024 76.05 76.05 73.22 74.52 74.52 1,530,300
Jun 3, 2024 74.50 76.33 74.43 75.55 75.55 1,724,500
May 31, 2024 73.73 75.32 73.35 74.14 74.14 4,957,300
May 30, 2024 73.72 74.63 73.18 73.85 73.85 1,593,100
May 29, 2024 71.97 73.18 71.62 73.13 73.13 1,376,000
May 28, 2024 70.82 73.00 70.42 72.31 72.31 1,084,500
May 24, 2024 71.03 71.91 71.03 71.20 71.20 496,400
May 23, 2024 71.45 71.45 70.43 70.73 70.73 796,100
May 22, 2024 72.46 73.08 71.33 71.43 71.43 1,043,700
May 21, 2024 72.10 72.45 71.71 72.35 72.35 1,031,900
May 20, 2024 71.95 72.38 71.78 72.08 72.08 913,700
May 17, 2024 71.46 72.23 71.14 71.86 71.86 1,397,100
May 16, 2024 69.87 72.04 69.87 71.57 71.57 1,874,400
May 15, 2024 69.90 70.57 69.64 70.08 70.08 1,418,700
May 14, 2024 69.16 70.09 69.09 70.03 70.03 744,800
May 13, 2024 70.16 70.17 68.43 68.95 68.95 1,302,600
May 10, 2024 70.77 71.81 69.97 70.01 70.01 1,291,200
May 9, 2024 72.74 73.00 70.17 71.15 71.15 1,230,500
May 8, 2024 73.00 76.25 71.97 72.07 72.07 3,053,600
May 7, 2024 70.25 72.09 70.02 72.06 72.06 1,611,800
May 6, 2024 70.56 71.28 70.00 70.46 70.46 2,516,900
May 3, 2024 71.48 72.42 70.47 70.55 70.55 761,500
May 2, 2024 70.85 71.13 70.04 70.88 70.88 957,600
May 1, 2024 70.01 71.05 69.50 70.33 70.33 895,600
Apr 30, 2024 69.32 70.69 69.03 69.97 69.97 1,002,000
Apr 29, 2024 69.10 69.94 68.96 69.83 69.83 714,000
Apr 26, 2024 68.95 69.69 68.95 69.43 69.43 751,700
Apr 25, 2024 68.43 69.19 68.18 68.93 68.93 794,700
Apr 24, 2024 69.23 69.61 68.34 69.15 69.15 744,800
Apr 23, 2024 69.02 69.75 68.93 69.68 69.68 1,128,600
Apr 22, 2024 68.50 69.00 67.69 68.87 68.87 591,300
Apr 19, 2024 66.93 68.42 66.90 68.10 68.10 726,500
Apr 18, 2024 67.33 68.00 66.97 67.21 67.21 596,500
Apr 17, 2024 68.53 68.53 67.22 67.28 67.28 721,200
Apr 16, 2024 67.90 68.15 66.80 67.66 67.66 555,900
Apr 15, 2024 67.88 69.01 67.60 67.90 67.90 1,404,500
Apr 12, 2024 68.71 69.06 66.36 67.23 67.23 856,300
Apr 11, 2024 67.19 68.81 67.08 68.73 68.73 2,007,800
Apr 10, 2024 67.78 68.56 66.84 66.93 66.93 650,400
Apr 9, 2024 68.57 68.69 67.90 68.15 68.15 742,800
Apr 8, 2024 68.50 69.44 68.02 68.31 68.31 1,448,100
Apr 5, 2024 67.51 68.70 66.93 68.49 68.49 1,049,100
Apr 4, 2024 67.16 67.77 66.85 67.25 67.25 716,600
Apr 3, 2024 65.91 67.14 65.89 67.04 67.04 970,600
Apr 2, 2024 65.10 66.81 64.37 66.17 66.17 1,405,000
Apr 1, 2024 66.08 66.10 64.76 65.54 65.54 1,814,500
Mar 28, 2024 66.92 67.15 65.43 65.60 65.60 2,029,800
Mar 27, 2024 67.60 68.70 66.84 66.95 66.95 1,534,100
Mar 26, 2024 67.56 68.33 67.08 67.79 67.79 551,400
Mar 25, 2024 67.40 67.81 66.96 67.08 67.08 605,600
Mar 22, 2024 67.32 67.32 66.39 67.24 67.24 718,400
Mar 21, 2024 68.15 69.93 67.09 67.40 67.40 1,070,300
Mar 20, 2024 68.59 69.40 67.93 68.02 68.02 770,600
Mar 19, 2024 67.76 68.74 67.41 68.57 68.57 1,173,700
Mar 18, 2024 69.31 69.60 67.72 67.75 67.75 1,436,400
Mar 15, 2024 70.02 70.34 68.96 69.11 69.11 989,900
Mar 14, 2024 69.77 70.04 69.34 69.97 69.97 802,100
Mar 13, 2024 70.54 70.88 68.25 70.04 70.04 1,669,100
Mar 12, 2024 71.46 71.60 70.36 70.75 70.75 1,276,400
Mar 11, 2024 71.50 72.42 70.89 71.27 71.27 1,360,000
Mar 8, 2024 70.99 72.08 70.71 71.31 71.31 819,100
Mar 7, 2024 70.67 71.41 70.40 71.01 71.01 599,300
Mar 6, 2024 72.09 72.86 69.39 70.16 70.16 1,688,200
Mar 5, 2024 72.34 72.94 70.43 72.05 72.05 1,355,300
Mar 4, 2024 72.81 73.90 72.40 72.89 72.89 1,466,400
Mar 1, 2024 72.96 73.70 72.04 73.30 73.30 1,534,800
Feb 29, 2024 70.43 73.08 70.43 72.76 72.76 2,201,000
Feb 28, 2024 69.93 73.44 69.68 69.89 69.89 2,071,700
Feb 27, 2024 68.37 69.20 67.89 68.88 68.88 1,593,000
Feb 26, 2024 68.51 69.65 68.18 68.22 68.22 1,313,900
Feb 23, 2024 68.13 68.86 67.74 68.75 68.75 772,500
Feb 22, 2024 67.64 68.70 67.45 68.25 68.25 825,500
Feb 21, 2024 66.80 67.85 66.68 67.45 67.45 998,200
Feb 20, 2024 68.88 69.47 67.31 67.35 67.35 1,052,700
Feb 16, 2024 68.23 69.47 68.00 69.18 69.18 875,400
Feb 15, 2024 66.82 68.57 66.82 68.50 68.50 856,000
Feb 14, 2024 65.94 67.24 65.52 66.79 66.79 1,458,800
Feb 13, 2024 67.29 67.32 65.16 65.75 65.75 1,336,800
Feb 12, 2024 66.44 68.25 66.30 67.93 67.93 1,345,700
Feb 9, 2024 66.17 66.88 65.93 66.61 66.61 1,168,300
Feb 8, 2024 66.18 66.37 65.61 66.02 66.02 1,339,000
Feb 7, 2024 66.05 66.41 65.40 66.00 66.00 1,432,800
Feb 6, 2024 65.50 66.18 64.80 66.10 66.10 1,090,200
Feb 5, 2024 66.33 66.50 65.18 65.30 65.30 559,300
Feb 2, 2024 67.87 67.92 66.02 66.54 66.54 810,500
Feb 1, 2024 67.56 67.73 66.93 67.60 67.60 703,700
Jan 31, 2024 67.59 68.11 67.21 67.25 67.25 869,800
Jan 30, 2024 67.99 68.26 67.56 67.97 67.97 778,800
Jan 29, 2024 68.03 68.25 67.66 68.00 68.00 712,500
Jan 26, 2024 68.19 68.89 67.84 68.26 68.26 659,000
Jan 25, 2024 68.72 69.17 67.58 68.22 68.22 1,199,500
Jan 24, 2024 68.17 68.64 67.70 68.26 68.26 1,279,200
Jan 23, 2024 66.22 68.37 65.42 67.70 67.70 2,451,100
Jan 22, 2024 63.23 63.51 62.75 63.15 63.15 732,900
Jan 19, 2024 63.61 63.61 62.56 63.04 63.04 734,800
Jan 18, 2024 63.34 63.65 62.49 62.90 62.90 946,000
Jan 17, 2024 62.55 64.01 62.55 63.10 63.10 1,199,900
Jan 16, 2024 63.57 63.57 62.40 63.11 63.11 864,200
Jan 12, 2024 62.10 64.00 62.10 63.64 63.64 1,066,900
Jan 11, 2024 61.92 62.14 61.44 62.06 62.06 712,100
Jan 10, 2024 61.98 62.35 61.50 61.89 61.89 553,700
Jan 9, 2024 62.35 62.78 61.90 62.09 62.09 620,300
Jan 8, 2024 62.46 62.91 61.96 62.69 62.69 530,900
Jan 5, 2024 61.81 62.78 61.53 62.24 62.24 738,100
Jan 4, 2024 62.43 62.81 61.90 61.90 61.90 993,900
Jan 3, 2024 62.28 62.53 61.76 62.15 62.15 985,100
Jan 2, 2024 62.85 63.21 61.83 62.32 62.32 1,049,500
Dec 29, 2023 62.98 63.40 62.55 63.13 63.13 514,300
Dec 28, 2023 62.54 63.35 62.30 63.25 63.25 742,600
Dec 27, 2023 62.17 62.88 61.67 62.54 62.54 1,019,600
Dec 26, 2023 64.05 64.14 62.33 62.34 62.34 1,582,500
Dec 22, 2023 64.58 65.22 63.91 64.04 64.04 771,300
Dec 21, 2023 64.75 65.33 63.24 64.35 64.35 1,253,500
Dec 20, 2023 65.75 66.42 64.41 64.69 64.69 1,529,500
Dec 19, 2023 64.48 66.03 63.60 65.92 65.92 1,114,300
Dec 18, 2023 63.69 64.71 62.91 64.64 64.64 1,709,100
Dec 15, 2023 63.62 64.82 63.40 64.39 64.39 1,552,500
Dec 14, 2023 63.73 64.65 62.98 63.72 63.72 3,529,900
Dec 13, 2023 63.44 63.96 62.67 63.00 63.00 1,414,000
Dec 12, 2023 63.11 63.88 62.43 63.52 63.52 1,622,700
Dec 11, 2023 62.72 63.92 62.72 63.18 63.18 760,600
Dec 8, 2023 61.72 63.40 61.46 62.92 62.92 1,149,400
Dec 7, 2023 62.00 63.09 61.62 61.84 61.84 804,500
Dec 6, 2023 62.42 62.60 61.23 61.65 61.65 1,286,900
Dec 5, 2023 62.51 63.09 61.94 62.29 62.29 1,060,800
Dec 4, 2023 63.92 64.01 62.26 62.82 62.82 742,000
Dec 1, 2023 63.53 64.59 63.06 63.64 63.64 879,500
Nov 30, 2023 63.41 64.31 62.26 63.66 63.66 1,843,200
Nov 29, 2023 64.83 65.41 62.43 63.38 63.38 961,400
Nov 28, 2023 65.36 65.75 64.54 64.66 64.66 819,700
Nov 27, 2023 65.64 66.44 65.30 65.66 65.66 995,600
Nov 24, 2023 65.00 66.02 65.00 65.99 65.99 267,100
Nov 22, 2023 65.07 65.34 64.30 65.32 65.32 759,200
Nov 21, 2023 65.30 66.09 63.89 64.48 64.48 1,004,500
Nov 20, 2023 64.16 67.00 64.16 65.37 65.37 1,195,500
Nov 17, 2023 63.85 64.04 61.64 63.86 63.86 1,338,500
Nov 16, 2023 65.05 65.20 63.39 63.48 63.48 871,300
Nov 15, 2023 66.36 67.11 64.44 64.57 64.57 1,191,500
Nov 14, 2023 67.62 68.26 66.00 66.16 66.16 606,700
Nov 13, 2023 67.83 67.83 65.66 66.26 66.26 963,500
Nov 10, 2023 65.44 68.30 65.37 67.85 67.85 919,800
Nov 9, 2023 66.33 68.73 64.64 65.80 65.80 1,005,400
Nov 8, 2023 64.11 66.06 64.07 66.00 66.00 801,200
Nov 7, 2023 64.81 65.90 63.94 64.20 64.20 371,000
Nov 6, 2023 65.09 65.56 63.00 64.98 64.98 957,600
Nov 3, 2023 63.72 66.46 63.18 65.23 65.23 1,298,300
Nov 2, 2023 65.59 66.37 65.40 65.69 65.69 898,600
Nov 1, 2023 64.69 66.00 64.21 64.91 64.91 749,500
Oct 31, 2023 65.52 66.32 64.43 64.69 64.69 979,400
Oct 30, 2023 64.79 65.49 64.32 65.30 65.30 721,200
Oct 27, 2023 64.62 66.01 63.65 64.36 64.36 691,100
Oct 26, 2023 65.00 65.32 63.81 64.61 64.61 609,000
Oct 25, 2023 67.41 67.48 64.64 65.32 65.32 686,900
Oct 24, 2023 67.59 69.85 67.46 68.03 68.03 756,800
Oct 23, 2023 66.56 68.73 65.93 67.55 67.55 1,337,200
Oct 20, 2023 68.87 68.98 66.78 66.91 66.91 705,400
Oct 19, 2023 69.68 70.38 68.22 68.40 68.40 448,800
Oct 18, 2023 70.33 71.11 69.36 69.44 69.44 648,400
Oct 17, 2023 67.83 71.33 67.51 70.90 70.90 1,617,400
Oct 16, 2023 67.75 68.62 67.14 68.42 68.42 449,800
Oct 13, 2023 67.51 68.31 66.59 66.94 66.94 509,600
Oct 12, 2023 68.68 68.75 66.92 67.20 67.20 606,700
Oct 11, 2023 68.50 69.27 68.03 68.59 68.59 424,800
Oct 10, 2023 68.74 69.77 68.56 68.61 68.61 452,400
Oct 9, 2023 68.51 69.70 68.00 69.17 69.17 501,900
Oct 6, 2023 68.12 69.64 67.56 69.08 69.08 764,200
Oct 5, 2023 68.40 69.10 67.44 67.66 67.66 646,500
Oct 4, 2023 67.42 68.33 66.49 68.31 68.31 636,000
Oct 3, 2023 67.54 69.00 66.75 67.14 67.14 1,256,800
Oct 2, 2023 65.10 68.89 65.10 68.59 68.59 2,875,100
Sep 29, 2023 62.27 63.32 61.73 62.30 62.30 721,800
Sep 28, 2023 61.13 62.25 60.95 61.68 61.68 670,500
Sep 27, 2023 62.44 62.64 61.11 61.45 61.45 701,900
Sep 26, 2023 62.68 63.52 61.60 62.04 62.04 940,000
Sep 25, 2023 62.51 63.85 62.51 63.21 63.21 638,500
Sep 22, 2023 63.70 64.44 62.99 63.04 63.04 851,000
Sep 21, 2023 65.72 66.50 62.67 63.20 63.20 1,552,300
Sep 20, 2023 67.56 68.08 66.00 66.11 66.11 685,800
Sep 19, 2023 67.78 68.39 67.14 67.32 67.32 548,900
Sep 18, 2023 66.52 68.72 66.52 68.22 68.22 886,500
Sep 15, 2023 68.00 68.43 66.86 66.92 66.92 2,433,700
Sep 14, 2023 67.05 68.62 67.02 67.86 67.86 876,200
Sep 13, 2023 68.14 68.26 66.71 66.84 66.84 857,400
Sep 12, 2023 65.74 68.27 65.73 67.87 67.87 1,168,400
Sep 11, 2023 66.10 67.05 65.63 66.46 66.46 1,085,600
Sep 8, 2023 66.33 67.00 65.50 66.00 66.00 495,800
Sep 7, 2023 66.81 67.33 66.27 66.51 66.51 551,000
Sep 6, 2023 66.83 67.39 66.00 67.05 67.05 1,005,400
Sep 5, 2023 69.19 69.19 65.42 66.85 66.85 1,639,300
Sep 1, 2023 69.00 69.39 67.40 69.03 69.03 777,500
Aug 31, 2023 68.17 69.59 67.53 68.79 68.79 1,343,200
Aug 30, 2023 67.17 68.57 66.69 68.00 68.00 803,400

Related Tickers