NasdaqGS - Delayed Quote USD

Formula One Group (FWONA)

88.38 -1.32 (-1.47%)

At close: September 4 at 4:00:01 PM EDT

88.38 0.00 (0.00%)

After hours: September 4 at 7:30:02 PM EDT

Trade FWONA on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	89.63	90.53	88.24	88.38	88.38	145,600
Sep 3, 2026	90.59	91.12	88.60	89.70	89.70	158,500
Sep 2, 2026	89.66	91.02	89.64	90.19	90.19	143,200
Sep 1, 2026	91.30	91.76	89.63	89.69	89.69	128,700
Aug 31, 2026	92.99	93.19	91.64	92.06	92.06	126,100
Aug 28, 2026	94.16	94.56	92.84	93.42	93.42	84,300
Aug 27, 2026	94.57	95.12	93.23	94.09	94.09	125,300
Aug 26, 2026	96.79	96.79	95.25	95.36	95.36	78,500
Aug 25, 2026	97.75	97.87	95.57	96.26	96.26	106,300
Aug 24, 2026	96.60	98.79	96.59	98.18	98.18	144,800
Aug 21, 2026	96.07	96.71	95.52	96.52	96.52	47,000
Aug 20, 2026	95.79	96.44	94.40	95.60	95.60	87,900
Aug 19, 2026	93.99	96.16	93.45	96.00	96.00	107,300
Aug 18, 2026	93.86	94.37	93.13	93.22	93.22	79,100
Aug 17, 2026	95.31	95.31	92.84	93.46	93.46	149,500
Aug 14, 2026	95.87	96.50	94.88	95.31	95.31	149,800
Aug 13, 2026	95.00	96.06	94.34	94.70	94.70	131,900
Aug 12, 2026	93.20	95.82	92.03	94.65	94.65	155,000
Aug 11, 2026	93.61	94.34	92.14	93.44	93.44	104,000
Aug 10, 2026	93.01	94.25	92.95	93.88	93.88	130,600
Aug 7, 2026	91.69	94.55	90.81	93.96	93.96	147,300
Aug 6, 2026	86.24	91.77	86.24	91.26	91.26	194,000
Aug 5, 2026	89.23	89.29	87.55	88.31	88.31	141,200
Aug 4, 2026	89.71	89.71	88.45	88.52	88.52	151,900
Aug 3, 2026	90.59	90.96	88.45	89.21	89.21	288,800
Jul 31, 2026	91.83	92.15	88.96	89.81	89.81	151,800
Jul 30, 2026	93.50	93.50	90.37	91.99	91.99	151,300
Jul 29, 2026	93.12	94.98	92.68	93.50	93.50	183,600
Jul 28, 2026	91.07	93.41	90.91	92.90	92.90	115,900
Jul 27, 2026	90.07	90.67	89.75	90.25	90.25	183,500
Jul 24, 2026	89.03	89.35	87.27	89.08	89.08	119,600
Jul 23, 2026	89.35	89.35	87.87	88.71	88.71	104,900
Jul 22, 2026	90.62	90.73	89.18	89.27	89.27	111,000
Jul 21, 2026	90.43	91.06	89.16	90.12	90.12	99,300
Jul 20, 2026	93.88	94.50	91.07	91.17	91.17	167,400
Jul 17, 2026	91.87	94.04	91.69	93.88	93.88	178,000
Jul 16, 2026	91.75	92.42	90.91	92.26	92.26	178,000
Jul 15, 2026	91.86	94.06	90.02	91.51	91.51	197,300
Jul 14, 2026	91.39	93.28	91.12	92.14	92.14	143,200
Jul 13, 2026	88.44	92.98	88.44	91.64	91.64	210,100
Jul 10, 2026	89.10	89.35	87.94	88.19	88.19	199,600
Jul 9, 2026	88.50	89.29	87.00	88.36	88.36	253,000
Jul 8, 2026	90.77	90.77	89.01	89.06	89.06	194,900
Jul 7, 2026	91.98	92.69	90.97	91.34	91.34	189,800
Jul 6, 2026	91.03	92.53	90.97	91.57	91.57	152,800
Jul 2, 2026	91.67	91.67	89.57	90.89	90.89	169,700
Jul 1, 2026	88.06	92.08	88.02	90.44	90.44	216,400
Jun 30, 2026	85.85	87.82	84.93	87.54	87.54	135,700
Jun 29, 2026	85.62	86.34	84.14	86.15	86.15	249,600
Jun 26, 2026	82.98	85.67	82.95	84.88	84.88	336,500
Jun 25, 2026	82.65	85.02	81.54	82.96	82.96	133,500
Jun 24, 2026	82.21	84.03	81.90	82.63	82.63	337,800
Jun 23, 2026	82.18	83.77	82.18	82.36	82.36	155,200
Jun 22, 2026	83.71	84.01	82.32	82.39	82.39	141,000
Jun 18, 2026	82.86	84.61	82.86	84.08	84.08	375,300
Jun 17, 2026	83.08	84.91	83.08	83.39	83.39	131,200
Jun 16, 2026	83.51	84.17	81.67	82.73	82.73	176,700
Jun 15, 2026	82.82	84.85	82.26	83.26	83.26	127,800
Jun 12, 2026	83.44	84.09	81.23	81.99	81.99	151,900
Jun 11, 2026	81.70	83.56	81.65	83.30	83.30	79,700
Jun 10, 2026	81.64	82.86	81.34	81.70	81.70	79,800
Jun 9, 2026	80.60	82.80	80.60	81.18	81.18	105,600
Jun 8, 2026	81.88	81.88	79.84	80.26	80.26	136,800
Jun 5, 2026	78.92	81.43	78.92	80.94	80.94	140,900
Jun 4, 2026	80.41	82.07	78.73	79.16	79.16	109,600
Jun 3, 2026	82.73	82.73	78.63	79.73	79.73	187,700
Jun 2, 2026	84.14	84.14	82.28	82.63	82.63	111,100
Jun 1, 2026	83.62	85.14	83.53	84.18	84.18	109,600
May 29, 2026	82.93	84.79	82.93	83.98	83.98	99,700
May 28, 2026	82.28	83.79	81.97	83.60	83.60	75,700
May 27, 2026	84.01	85.83	82.70	82.95	82.95	94,100
May 26, 2026	81.93	84.79	81.72	84.36	84.36	154,000
May 22, 2026	81.96	82.84	81.16	81.91	81.91	157,900
May 21, 2026	82.52	83.26	81.18	82.31	82.31	221,900
May 20, 2026	81.85	83.21	81.31	82.84	82.84	126,000
May 19, 2026	82.41	82.96	81.38	82.20	82.20	235,800
May 18, 2026	81.95	84.64	81.91	82.75	82.75	157,900
May 15, 2026	83.35	83.49	81.98	82.07	82.07	144,600
May 14, 2026	84.50	84.99	83.21	83.27	83.27	114,600
May 13, 2026	82.50	84.07	82.21	83.87	83.87	125,200
May 12, 2026	84.88	85.61	82.91	83.03	83.03	195,000
May 11, 2026	85.62	86.99	84.91	85.07	85.07	215,100
May 8, 2026	86.34	87.51	85.13	85.95	85.95	139,500
May 7, 2026	79.68	85.99	78.22	85.71	85.71	246,200
May 6, 2026	80.44	82.35	80.44	81.67	81.67	151,500
May 5, 2026	81.11	81.53	80.22	80.31	80.31	88,900
May 4, 2026	80.91	82.38	80.59	81.20	81.20	98,300
May 1, 2026	79.67	83.30	79.67	81.29	81.29	167,500
Apr 30, 2026	78.38	79.30	78.16	79.20	79.20	109,200
Apr 29, 2026	79.03	79.07	77.52	78.38	78.38	107,700
Apr 28, 2026	80.05	80.08	79.05	79.57	79.57	120,800
Apr 27, 2026	81.25	82.39	79.78	79.92	79.92	109,800
Apr 24, 2026	81.16	81.61	79.97	81.39	81.39	91,700
Apr 23, 2026	81.46	81.89	79.57	81.58	81.58	103,700
Apr 22, 2026	80.64	81.28	79.22	81.18	81.18	107,800
Apr 21, 2026	82.99	83.13	80.80	81.19	81.19	87,100
Apr 20, 2026	83.25	83.81	82.75	82.81	82.81	105,500
Apr 17, 2026	82.54	84.21	82.54	83.26	83.26	116,000
Apr 16, 2026	82.52	83.60	81.33	82.44	82.44	112,300
Apr 15, 2026	83.58	84.36	82.64	82.87	82.87	101,000
Apr 14, 2026	83.15	84.04	83.15	83.36	83.36	98,000
Apr 13, 2026	81.31	83.54	80.76	83.40	83.40	112,800
Apr 10, 2026	81.53	82.34	81.17	81.58	81.58	103,200
Apr 9, 2026	80.84	81.99	80.81	81.83	81.83	222,100
Apr 8, 2026	81.52	82.97	81.22	81.47	81.47	227,700
Apr 7, 2026	79.78	80.11	78.60	79.80	79.80	142,700
Apr 6, 2026	80.44	80.97	79.49	79.56	79.56	143,300
Apr 2, 2026	78.00	81.45	78.00	80.70	80.70	157,900
Apr 1, 2026	79.25	80.20	78.27	78.35	78.35	190,200
Mar 31, 2026	76.58	79.09	76.45	78.08	78.08	201,200
Mar 30, 2026	75.75	77.72	75.38	76.13	76.13	240,200
Mar 27, 2026	76.45	76.45	73.80	75.11	75.11	239,500
Mar 26, 2026	75.74	77.01	75.59	76.40	76.40	162,300
Mar 25, 2026	76.71	77.12	74.52	76.05	76.05	191,800
Mar 24, 2026	75.01	76.24	74.87	76.02	76.02	125,400
Mar 23, 2026	75.47	76.86	75.07	75.52	75.52	214,100
Mar 20, 2026	75.20	76.04	73.70	74.51	74.51	383,300
Mar 19, 2026	77.38	77.98	75.15	75.67	75.67	167,200
Mar 18, 2026	79.33	79.91	77.65	77.72	77.72	139,100
Mar 17, 2026	78.98	81.04	78.98	79.73	79.73	104,300
Mar 16, 2026	76.93	79.35	76.55	79.02	79.02	190,700
Mar 13, 2026	78.18	79.99	76.09	76.47	76.47	256,900
Mar 12, 2026	76.00	78.00	75.90	77.50	77.50	197,000
Mar 11, 2026	77.98	78.95	75.41	76.10	76.10	165,300
Mar 10, 2026	77.92	79.49	77.75	77.92	77.92	436,400
Mar 9, 2026	77.23	77.74	75.73	77.57	77.57	201,100
Mar 6, 2026	77.56	78.62	75.27	77.43	77.43	141,800
Mar 5, 2026	77.95	79.85	77.18	77.56	77.56	130,800
Mar 4, 2026	82.18	82.18	78.22	78.68	78.68	130,500
Mar 3, 2026	83.08	83.33	79.53	81.40	81.40	138,500
Mar 2, 2026	83.71	84.63	81.42	83.93	83.93	129,500
Feb 27, 2026	80.43	85.60	80.43	84.37	84.37	183,900
Feb 26, 2026	81.99	83.66	78.94	79.96	79.96	281,100
Feb 25, 2026	79.53	81.59	78.43	81.59	81.59	176,700
Feb 24, 2026	79.41	80.18	78.86	79.38	79.38	138,300
Feb 23, 2026	81.69	81.76	79.53	79.63	79.63	189,900
Feb 20, 2026	81.94	82.55	80.87	81.99	81.99	223,400
Feb 19, 2026	81.84	83.04	81.74	81.84	81.84	153,300
Feb 18, 2026	79.15	82.15	79.15	81.70	81.70	118,600
Feb 17, 2026	78.45	80.26	77.94	79.63	79.63	214,200
Feb 13, 2026	78.04	78.79	77.45	78.33	78.33	94,400
Feb 12, 2026	77.90	78.53	76.17	77.55	77.55	114,700
Feb 11, 2026	78.08	79.31	77.25	77.86	77.86	204,600
Feb 10, 2026	76.75	79.17	76.75	78.62	78.62	139,000
Feb 9, 2026	77.65	78.25	76.62	76.98	76.98	270,700
Feb 6, 2026	80.26	80.35	77.17	77.96	77.96	199,700
Feb 5, 2026	79.67	80.79	79.02	79.74	79.74	153,800
Feb 4, 2026	76.01	81.04	76.01	79.76	79.76	144,100
Feb 3, 2026	78.59	78.78	76.33	78.59	78.59	142,500
Feb 2, 2026	79.61	79.70	77.33	78.97	78.97	257,500
Jan 30, 2026	80.10	80.47	78.80	79.69	79.69	122,100
Jan 29, 2026	80.50	80.50	78.58	79.81	79.81	134,400
Jan 28, 2026	81.20	82.37	80.26	80.38	80.38	83,300
Jan 27, 2026	82.01	82.52	80.58	81.37	81.37	112,600
Jan 26, 2026	81.19	82.69	81.19	81.89	81.89	181,100
Jan 23, 2026	80.52	81.38	79.86	81.19	81.19	124,100
Jan 22, 2026	82.42	82.59	80.25	80.43	80.43	142,800
Jan 21, 2026	82.52	82.74	81.03	82.48	82.48	110,800
Jan 20, 2026	81.51	82.91	81.35	81.95	81.95	112,200
Jan 16, 2026	81.95	82.52	80.93	82.05	82.05	196,500
Jan 15, 2026	82.47	84.07	82.47	82.86	82.86	110,300
Jan 14, 2026	83.29	83.29	81.95	82.25	82.25	124,700
Jan 13, 2026	82.75	83.75	81.84	83.25	83.25	140,800
Jan 12, 2026	82.51	84.72	82.38	82.82	82.82	158,500
Jan 9, 2026	83.09	83.76	82.09	82.40	82.40	143,000
Jan 8, 2026	84.87	85.27	83.24	83.24	83.24	214,700
Jan 7, 2026	88.30	88.33	84.47	84.88	84.88	149,100
Jan 6, 2026	90.43	91.04	87.23	88.29	88.29	153,300
Jan 5, 2026	89.18	90.56	88.22	90.01	90.01	146,700
Jan 2, 2026	89.39	89.67	87.80	89.07	89.07	71,300
Dec 31, 2025	89.19	89.54	88.71	89.38	89.38	90,000
Dec 30, 2025	88.64	89.69	88.64	89.26	89.26	71,900
Dec 29, 2025	88.42	89.51	88.42	88.84	88.84	99,500
Dec 26, 2025	87.94	89.21	87.94	88.52	88.52	107,500
Dec 24, 2025	88.01	88.32	87.61	88.20	88.20	42,600
Dec 23, 2025	88.64	89.13	88.08	88.28	88.28	81,200
Dec 22, 2025	88.39	89.41	88.29	88.50	88.50	81,700
Dec 19, 2025	87.39	88.79	87.39	88.45	88.45	191,800
Dec 18, 2025	88.42	88.42	87.13	87.39	87.39	124,300
Dec 17, 2025	86.88	89.11	86.88	88.08	88.08	145,200
Dec 16, 2025	86.88	87.84	86.71	87.27	87.27	194,000
Dec 15, 2025	86.33	87.93	84.97	87.12	87.12	143,100
Dec 12, 2025	87.14	87.65	86.14	86.41	86.41	105,900
Dec 11, 2025	85.18	87.11	84.89	86.66	86.66	216,000
Dec 10, 2025	84.98	85.60	84.16	85.24	85.24	223,400
Dec 9, 2025	83.73	86.18	83.73	85.13	85.13	227,000
Dec 8, 2025	84.96	85.03	83.31	83.50	83.50	222,600
Dec 5, 2025	85.51	85.82	84.73	85.05	85.05	165,200
Dec 4, 2025	85.23	86.12	84.46	85.75	85.75	175,500
Dec 3, 2025	85.65	86.54	84.93	85.09	85.09	168,700
Dec 2, 2025	86.94	87.00	85.61	85.94	85.94	162,300
Dec 1, 2025	87.25	88.05	86.27	86.79	86.79	125,100
Nov 28, 2025	86.93	88.27	86.33	87.88	87.88	56,200
Nov 26, 2025	85.96	87.71	85.96	87.04	87.04	117,200
Nov 25, 2025	85.16	86.10	84.92	85.62	85.62	134,300
Nov 24, 2025	84.85	85.72	84.09	84.46	84.46	162,200
Nov 21, 2025	85.55	86.19	84.84	85.18	85.18	105,100
Nov 20, 2025	87.73	88.60	85.38	85.90	85.90	114,400
Nov 19, 2025	88.47	89.19	87.40	87.44	87.44	76,300
Nov 18, 2025	88.69	89.70	88.00	88.52	88.52	155,100
Nov 17, 2025	89.84	90.67	89.00	89.15	89.15	131,500
Nov 14, 2025	90.93	91.02	89.28	90.12	90.12	102,400
Nov 13, 2025	91.76	92.68	91.31	91.70	91.70	74,600
Nov 12, 2025	92.42	94.01	92.40	92.52	92.52	84,800
Nov 11, 2025	92.39	92.71	91.00	92.42	92.42	53,700
Nov 10, 2025	92.19	94.52	92.19	92.38	92.38	97,000
Nov 7, 2025	93.43	93.73	91.00	92.25	92.25	87,400
Nov 6, 2025	92.11	95.24	91.95	93.71	93.71	98,700
Nov 5, 2025	91.17	95.87	91.17	92.11	92.11	148,800
Nov 4, 2025	89.98	92.06	89.92	91.43	91.43	118,000
Nov 3, 2025	90.58	91.05	89.40	90.63	90.63	99,400
Oct 31, 2025	89.89	91.27	88.56	90.98	90.98	105,300
Oct 30, 2025	87.16	91.22	87.16	89.89	89.89	97,400
Oct 29, 2025	86.76	93.39	86.04	87.81	87.81	334,000
Oct 28, 2025	87.60	87.78	86.69	87.37	87.37	64,200
Oct 27, 2025	87.42	87.98	87.07	87.62	87.62	96,900
Oct 24, 2025	89.79	90.14	87.14	87.50	87.50	170,400
Oct 23, 2025	91.53	91.53	89.59	89.78	89.78	114,800
Oct 22, 2025	89.74	91.61	89.72	90.39	90.39	145,500
Oct 21, 2025	90.36	91.51	89.54	89.74	89.74	143,600
Oct 20, 2025	91.80	92.15	90.16	90.36	90.36	112,300
Oct 17, 2025	91.73	93.13	89.82	91.09	91.09	128,300
Oct 16, 2025	94.46	94.85	91.92	91.93	91.93	251,500
Oct 15, 2025	94.95	95.37	93.94	94.71	94.71	139,200
Oct 14, 2025	93.45	94.97	93.31	94.78	94.78	72,600
Oct 13, 2025	94.12	95.39	93.79	94.62	94.62	66,400
Oct 10, 2025	95.08	95.38	93.04	93.70	93.70	71,000
Oct 9, 2025	97.50	97.50	95.17	95.33	95.33	73,300
Oct 8, 2025	98.61	98.66	96.00	97.23	97.23	123,900
Oct 7, 2025	99.38	99.52	97.72	97.96	97.96	117,600
Oct 6, 2025	96.39	99.48	95.84	99.33	99.33	169,800
Oct 3, 2025	95.38	97.84	95.34	96.38	96.38	150,800
Oct 2, 2025	93.58	95.59	93.50	95.41	95.41	106,700
Oct 1, 2025	95.00	95.29	93.45	93.69	93.69	86,300
Sep 30, 2025	95.32	95.95	93.88	95.22	95.22	84,800
Sep 29, 2025	95.69	95.69	94.34	95.32	95.32	184,100
Sep 26, 2025	94.45	95.33	94.29	94.97	94.97	45,600
Sep 25, 2025	94.91	94.91	93.84	94.27	94.27	63,200
Sep 24, 2025	93.84	95.85	93.84	95.17	95.17	103,700
Sep 23, 2025	93.01	93.81	92.05	93.64	93.64	99,000
Sep 22, 2025	93.05	93.97	92.36	93.24	93.24	101,900
Sep 19, 2025	93.73	94.48	92.75	93.48	93.48	271,900
Sep 18, 2025	93.05	93.98	91.89	93.85	93.85	58,100
Sep 17, 2025	91.57	93.20	90.63	92.42	92.42	62,900
Sep 16, 2025	89.84	91.34	89.22	91.18	91.18	80,400
Sep 15, 2025	90.69	90.79	89.57	89.84	89.84	111,300
Sep 12, 2025	92.06	92.06	89.91	89.96	89.96	62,700
Sep 11, 2025	89.64	92.77	89.64	92.43	92.43	85,200
Sep 10, 2025	91.50	91.50	88.88	89.59	89.59	149,900
Sep 9, 2025	92.00	92.00	90.57	91.50	91.50	77,800
Sep 8, 2025	90.92	92.20	90.37	92.20	92.20	74,800
Sep 5, 2025	90.23	90.66	89.09	90.51	90.51	63,500

BATRK

LLYVA

BATRA

MSGS

TKO

LLYVK

MANU

LYV

UMGNF

4816.T

Mobilize your Website

View Site in Mobile | Classic

Share by: