UK markets closed

Formula One Group (FWONK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.43+0.50 (+0.73%)
At close: 04:00PM EDT
69.70 +0.27 (+0.39%)
After hours: 05:40PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202468.9569.6968.9569.4369.43751,700
25 Apr 202468.4369.1968.1868.9368.93794,700
24 Apr 202469.2369.6168.3469.1569.15744,800
23 Apr 202469.0269.7568.9369.6869.681,128,600
22 Apr 202468.5069.0067.6968.8768.87591,300
19 Apr 202466.9368.4266.9068.1068.10726,500
18 Apr 202467.3368.0066.9767.2167.21596,500
17 Apr 202468.5368.5367.2267.2867.28721,200
16 Apr 202467.9068.1566.8067.6667.66555,900
15 Apr 202467.8869.0167.6067.9067.901,404,500
12 Apr 202468.7169.0666.3667.2367.23856,300
11 Apr 202467.1968.8167.0868.7368.732,007,800
10 Apr 202467.7868.5666.8466.9366.93650,400
09 Apr 202468.5768.6967.9068.1568.15742,800
08 Apr 202468.5069.4468.0268.3168.311,448,100
05 Apr 202467.5168.7066.9368.4968.491,049,100
04 Apr 202467.1667.7766.8567.2567.25716,600
03 Apr 202465.9167.1465.8967.0467.04970,600
02 Apr 202465.1066.8164.3766.1766.171,405,000
01 Apr 202466.0866.1064.7665.5465.541,814,500
28 Mar 202466.9267.1565.4365.6065.602,029,800
27 Mar 202467.6068.7066.8466.9566.951,534,100
26 Mar 202467.5668.3367.0867.7967.79551,400
25 Mar 202467.4067.8166.9667.0867.08605,600
22 Mar 202467.3267.3266.3967.2467.24718,400
21 Mar 202468.1569.9367.0967.4067.401,070,300
20 Mar 202468.5969.4067.9368.0268.02770,600
19 Mar 202467.7668.7467.4168.5768.571,173,700
18 Mar 202469.3169.6067.7267.7567.751,436,400
15 Mar 202470.0270.3468.9669.1169.11989,900
14 Mar 202469.7770.0469.3469.9769.97802,100
13 Mar 202470.5470.8868.2570.0470.041,669,100
12 Mar 202471.4671.6070.3670.7570.751,276,400
11 Mar 202471.5072.4270.8971.2771.271,360,000
08 Mar 202470.9972.0870.7171.3171.31819,100
07 Mar 202470.6771.4170.4071.0171.01599,300
06 Mar 202472.0972.8669.3970.1670.161,688,200
05 Mar 202472.3472.9470.4372.0572.051,355,300
04 Mar 202472.8173.9072.4072.8972.891,466,400
01 Mar 202472.9673.7072.0473.3073.301,534,800
29 Feb 202470.4373.0870.4372.7672.762,201,000
28 Feb 202469.9373.4469.6869.8969.892,071,700
27 Feb 202468.3769.2067.8968.8868.881,593,000
26 Feb 202468.5169.6568.1868.2268.221,313,900
23 Feb 202468.1368.8667.7468.7568.75772,500
22 Feb 202467.6468.7067.4568.2568.25825,500
21 Feb 202466.8067.8566.6867.4567.45998,200
20 Feb 202468.8869.4767.3167.3567.351,052,700
16 Feb 202468.2369.4768.0069.1869.18875,400
15 Feb 202466.8268.5766.8268.5068.50856,000
14 Feb 202465.9467.2465.5266.7966.791,458,800
13 Feb 202467.2967.3265.1665.7565.751,336,800
12 Feb 202466.4468.2566.3067.9367.931,345,700
09 Feb 202466.1766.8865.9366.6166.611,168,300
08 Feb 202466.1866.3765.6166.0266.021,339,000
07 Feb 202466.0566.4165.4066.0066.001,432,800
06 Feb 202465.5066.1864.8066.1066.101,090,200
05 Feb 202466.3366.5065.1865.3065.30559,300
02 Feb 202467.8767.9266.0266.5466.54810,500
01 Feb 202467.5667.7366.9367.6067.60703,700
31 Jan 202467.5968.1167.2167.2567.25869,800
30 Jan 202467.9968.2667.5667.9767.97778,800
29 Jan 202468.0368.2567.6668.0068.00712,500
26 Jan 202468.1968.8967.8468.2668.26659,000
25 Jan 202468.7269.1767.5868.2268.221,199,500
24 Jan 202468.1768.6467.7068.2668.261,279,200
23 Jan 202466.2268.3765.4267.7067.702,451,100
22 Jan 202463.2363.5162.7563.1563.15732,900
19 Jan 202463.6163.6162.5663.0463.04734,800
18 Jan 202463.3463.6562.4962.9062.90946,000
17 Jan 202462.5564.0162.5563.1063.101,199,900
16 Jan 202463.5763.5762.4063.1163.11864,200
12 Jan 202462.1064.0062.1063.6463.641,066,900
11 Jan 202461.9262.1461.4462.0662.06712,100
10 Jan 202461.9862.3561.5061.8961.89553,700
09 Jan 202462.3562.7861.9062.0962.09620,300
08 Jan 202462.4662.9161.9662.6962.69530,900
05 Jan 202461.8162.7861.5362.2462.24738,100
04 Jan 202462.4362.8161.9061.9061.90993,900
03 Jan 202462.2862.5361.7662.1562.15985,100
02 Jan 202462.8563.2161.8362.3262.321,049,500
29 Dec 202362.9863.4062.5563.1363.13514,300
28 Dec 202362.5463.3562.3063.2563.25742,600
27 Dec 202362.1762.8861.6762.5462.541,019,600
26 Dec 202364.0564.1462.3362.3462.341,582,500
22 Dec 202364.5865.2263.9164.0464.04771,300
21 Dec 202364.7565.3363.2464.3564.351,253,500
20 Dec 202365.7566.4264.4164.6964.691,529,500
19 Dec 202364.4866.0363.6065.9265.921,114,300
18 Dec 202363.6964.7162.9164.6464.641,709,100
15 Dec 202363.6264.8263.4064.3964.391,552,500
14 Dec 202363.7364.6562.9863.7263.723,529,900
13 Dec 202363.4463.9662.6763.0063.001,414,000
12 Dec 202363.1163.8862.4363.5263.521,622,700
11 Dec 202362.7263.9262.7263.1863.18760,600
08 Dec 202361.7263.4061.4662.9262.921,149,400
07 Dec 202362.0063.0961.6261.8461.84804,500
06 Dec 202362.4262.6061.2361.6561.651,286,900
05 Dec 202362.5163.0961.9462.2962.291,060,800
04 Dec 202363.9264.0162.2662.8262.82742,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...