NASDAQ : FWONA
Formula One Group — Price history
Communication Services · Entertainment · United States
Last price 85.62 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 23.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Formula One Group (FWONA) closed at 85.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 85.84 | 85.91 | 84.08 | 85.13 | 329,788 | -0.57% |
| 2026-10-29 | 84.12 | 85.73 | 82.88 | 85.62 | 194,195 | +2.07% |
| 2026-10-28 | 81.79 | 83.975 | 80.74 | 83.88 | 284,223 | +2.31% |
| 2026-10-27 | 81.9 | 82.19 | 81.02 | 81.99 | 243,601 | -0.34% |
| 2026-10-26 | 82.24 | 83.01 | 81.64 | 82.27 | 534,283 | +0.05% |
| 2026-10-23 | 83.115 | 83.85 | 81.99 | 82.23 | 178,918 | -1.81% |
| 2026-10-22 | 83.13 | 84.355 | 83.13 | 83.75 | 126,527 | +0.12% |
| 2026-10-21 | 84.53 | 85.13 | 83.42 | 83.65 | 161,011 | -1.19% |
| 2026-10-20 | 82.63 | 85.34 | 82.55 | 84.66 | 205,781 | +2.76% |
| 2026-10-19 | 83.992 | 83.992 | 82.29 | 82.39 | 141,399 | -0.95% |
| 2026-10-16 | 84.29 | 84.32 | 82.18 | 83.18 | 136,165 | -0.17% |
| 2026-10-15 | 83.77 | 84.325 | 83.04 | 83.32 | 249,060 | +0.31% |
| 2026-10-14 | 84.51 | 85.195 | 82.32 | 83.06 | 408,435 | -2.52% |
| 2026-10-13 | 87.44 | 87.45 | 84.59 | 85.21 | 190,993 | -1.37% |
| 2026-10-12 | 87.03 | 87.6 | 85.175 | 86.39 | 183,028 | -0.32% |
| 2026-10-09 | 88.37 | 88.96 | 86.35 | 86.67 | 152,226 | -1.03% |
| 2026-10-08 | 88.225 | 88.225 | 87.08 | 87.57 | 140,451 | -0.74% |
| 2026-10-07 | 87.16 | 89 | 86.95 | 88.22 | 208,145 | +0.56% |
| 2026-10-06 | 88.02 | 88.7 | 87.59 | 87.73 | 189,542 | +0.27% |
| 2026-10-05 | 83.18 | 89.1 | 83.18 | 87.49 | 331,279 | +4.92% |
| 2026-10-02 | 83.79 | 84.145 | 82.25 | 83.39 | 199,620 | -0.36% |
| 2026-10-01 | 84.42 | 84.74 | 82.39 | 83.69 | 205,161 | -1.11% |
| 2026-09-30 | 85.76 | 85.897 | 84.18 | 84.63 | 241,532 | -0.84% |
| 2026-09-29 | 87.2 | 87.26 | 84.64 | 85.35 | 219,658 | -1.47% |
| 2026-09-28 | 86.33 | 87.33 | 85.72 | 86.62 | 160,734 | +0.19% |
| 2026-09-25 | 86.45 | 87.225 | 85.25 | 86.46 | 147,409 | -0.31% |
| 2026-09-24 | 85.54 | 87.765 | 85.54 | 86.73 | 118,154 | +1.32% |
| 2026-09-23 | 86.77 | 87.54 | 85.545 | 85.6 | 257,199 | -1.23% |
| 2026-09-22 | 88.91 | 89.09 | 86.42 | 86.67 | 249,569 | -1.68% |
| 2026-09-21 | 86.12 | 88.385 | 86.12 | 88.15 | 170,448 | +2.81% |
| 2026-09-18 | 85.49 | 87 | 85.13 | 85.74 | 757,775 | -0.19% |
| 2026-09-17 | 87.18 | 87.23 | 85.69 | 85.9 | 116,421 | -1.47% |
| 2026-09-16 | 87.245 | 88.34 | 86.61 | 87.18 | 90,627 | +0.26% |
| 2026-09-15 | 87.53 | 87.53 | 86.39 | 86.95 | 138,910 | -0.67% |
| 2026-09-14 | 87.45 | 88.09 | 86.56 | 87.54 | 127,993 | +0.59% |
| 2026-09-11 | 87.58 | 88.275 | 86.5 | 87.03 | 97,758 | +0.05% |
| 2026-09-10 | 88.14 | 89.375 | 86.56 | 86.99 | 166,840 | -1.87% |
| 2026-09-09 | 87.31 | 89.1 | 86.305 | 88.65 | 233,980 | +1.60% |
| 2026-09-08 | 88.05 | 89.085 | 86.24 | 87.25 | 323,526 | -1.28% |
| 2026-09-04 | 89.63 | 90.53 | 88.24 | 88.38 | 145,569 | -1.47% |
| 2026-09-03 | 90.59 | 91.12 | 88.6 | 89.7 | 158,548 | -0.54% |
| 2026-09-02 | 89.66 | 91.015 | 89.64 | 90.19 | 143,213 | +0.56% |
| 2026-09-01 | 91.3 | 91.76 | 89.63 | 89.69 | 128,675 | -2.57% |
| 2026-08-31 | 92.99 | 93.19 | 91.64 | 92.06 | 126,075 | -1.46% |
| 2026-08-28 | 94.16 | 94.555 | 92.84 | 93.42 | 84,322 | -0.71% |
| 2026-08-27 | 94.57 | 95.115 | 93.233 | 94.09 | 125,255 | -1.33% |
| 2026-08-26 | 96.79 | 96.79 | 95.25 | 95.36 | 78,517 | -0.93% |
| 2026-08-25 | 97.75 | 97.865 | 95.57 | 96.26 | 106,309 | -1.96% |
| 2026-08-24 | 96.6 | 98.79 | 96.59 | 98.18 | 144,784 | +1.72% |
| 2026-08-21 | 96.07 | 96.705 | 95.52 | 96.52 | 46,974 | +0.96% |
| 2026-08-20 | 95.79 | 96.44 | 94.4 | 95.6 | 87,867 | -0.42% |
| 2026-08-19 | 93.99 | 96.16 | 93.445 | 96 | 107,258 | +2.99% |
| 2026-08-18 | 93.86 | 94.37 | 93.125 | 93.215 | 79,060 | -0.26% |
| 2026-08-17 | 95.31 | 95.31 | 92.84 | 93.46 | 149,501 | -1.94% |
| 2026-08-14 | 95.87 | 96.495 | 94.88 | 95.31 | 149,785 | +0.64% |
| 2026-08-13 | 95 | 96.06 | 94.34 | 94.7 | 131,861 | +0.05% |
| 2026-08-12 | 93.2 | 95.82 | 92.025 | 94.65 | 154,983 | +1.30% |
| 2026-08-11 | 93.61 | 94.339 | 92.14 | 93.435 | 104,025 | -0.47% |
| 2026-08-10 | 93.01 | 94.245 | 92.945 | 93.88 | 130,574 | -0.09% |
| 2026-08-07 | 91.69 | 94.545 | 90.81 | 93.96 | 147,269 | +2.96% |
| 2026-08-06 | 86.24 | 91.77 | 86.24 | 91.26 | 194,012 | +3.34% |
| 2026-08-05 | 89.23 | 89.29 | 87.55 | 88.31 | 141,233 | -0.24% |
| 2026-08-04 | 89.71 | 89.71 | 88.45 | 88.52 | 151,917 | -0.77% |
| 2026-08-03 | 90.59 | 90.96 | 88.45 | 89.21 | 288,996 | -0.67% |
| 2026-07-31 | 91.83 | 92.153 | 88.96 | 89.81 | 151,834 | -2.37% |
| 2026-07-30 | 93.5 | 93.5 | 90.37 | 91.99 | 151,264 | -1.61% |
| 2026-07-29 | 93.12 | 94.98 | 92.68 | 93.5 | 183,562 | +0.65% |
| 2026-07-28 | 91.07 | 93.41 | 90.91 | 92.9 | 115,857 | +2.94% |
| 2026-07-27 | 90.07 | 90.665 | 89.75 | 90.25 | 183,454 | +1.32% |
| 2026-07-24 | 89.03 | 89.35 | 87.27 | 89.075 | 119,649 | +0.41% |
| 2026-07-23 | 89.35 | 89.35 | 87.872 | 88.71 | 105,303 | -0.63% |
| 2026-07-22 | 90.62 | 90.73 | 89.18 | 89.27 | 111,018 | -0.94% |
| 2026-07-21 | 90.43 | 91.06 | 89.155 | 90.12 | 99,350 | -1.15% |
| 2026-07-20 | 93.88 | 94.5 | 91.07 | 91.17 | 167,424 | -2.89% |
| 2026-07-17 | 91.87 | 94.04 | 91.69 | 93.88 | 177,983 | +1.76% |
| 2026-07-16 | 91.75 | 92.42 | 90.91 | 92.26 | 177,970 | +0.82% |
| 2026-07-15 | 91.86 | 94.06 | 90.02 | 91.51 | 197,282 | -0.68% |
| 2026-07-14 | 91.39 | 93.28 | 91.12 | 92.14 | 143,210 | +0.55% |
| 2026-07-13 | 88.44 | 92.98 | 88.44 | 91.635 | 210,142 | +3.91% |
| 2026-07-10 | 89.1 | 89.345 | 87.935 | 88.19 | 199,603 | -0.19% |
| 2026-07-09 | 88.5 | 89.29 | 87 | 88.36 | 253,184 | -0.79% |
| 2026-07-08 | 90.77 | 90.77 | 89.01 | 89.06 | 194,855 | -2.50% |
| 2026-07-07 | 91.98 | 92.69 | 90.97 | 91.34 | 189,753 | -0.25% |
| 2026-07-06 | 91.03 | 92.53 | 90.97 | 91.57 | 152,769 | +0.75% |
| 2026-07-02 | 91.67 | 91.67 | 89.57 | 90.89 | 169,689 | +0.50% |
| 2026-07-01 | 88.06 | 92.075 | 88.02 | 90.44 | 216,443 | +3.31% |
| 2026-06-30 | 85.85 | 87.82 | 84.93 | 87.54 | 135,678 | +1.61% |
| 2026-06-29 | 85.62 | 86.34 | 84.14 | 86.15 | 249,553 | +1.50% |
| 2026-06-26 | 82.98 | 85.67 | 82.95 | 84.88 | 336,486 | +2.31% |
| 2026-06-25 | 82.65 | 85.02 | 81.54 | 82.96 | 133,478 | +0.40% |
| 2026-06-24 | 82.21 | 84.025 | 81.903 | 82.63 | 337,797 | +0.33% |
| 2026-06-23 | 82.18 | 83.765 | 82.18 | 82.36 | 155,203 | -0.04% |
| 2026-06-22 | 83.71 | 84.005 | 82.32 | 82.39 | 141,035 | -2.01% |
| 2026-06-18 | 82.86 | 84.61 | 82.86 | 84.08 | 375,316 | +0.83% |
| 2026-06-17 | 83.08 | 84.905 | 83.08 | 83.39 | 131,203 | +0.80% |
| 2026-06-16 | 83.51 | 84.17 | 81.665 | 82.73 | 176,726 | -0.64% |
| 2026-06-15 | 82.82 | 84.85 | 82.26 | 83.26 | 127,793 | +1.55% |
| 2026-06-12 | 83.44 | 84.085 | 81.23 | 81.99 | 151,921 | -1.57% |
| 2026-06-11 | 81.7 | 83.56 | 81.65 | 83.3 | 79,727 | +1.96% |
| 2026-06-10 | 81.64 | 82.86 | 81.34 | 81.7 | 79,785 | +0.64% |
| 2026-06-09 | 80.6 | 82.8 | 80.6 | 81.18 | 105,590 | +1.15% |
| 2026-06-08 | 81.88 | 81.88 | 79.84 | 80.26 | 136,758 | -0.84% |
| 2026-06-05 | 78.92 | 81.43 | 78.92 | 80.94 | 140,936 | +2.25% |
| 2026-06-04 | 80.41 | 82.07 | 78.73 | 79.16 | 109,584 | -0.71% |
| 2026-06-03 | 82.73 | 82.73 | 78.625 | 79.73 | 187,677 | -3.51% |
| 2026-06-02 | 84.14 | 84.14 | 82.28 | 82.63 | 111,069 | -1.84% |
| 2026-06-01 | 83.62 | 85.14 | 83.53 | 84.18 | 109,601 | +0.24% |
| 2026-05-29 | 82.93 | 84.785 | 82.93 | 83.98 | 99,740 | +0.45% |
| 2026-05-28 | 82.28 | 83.79 | 81.965 | 83.6 | 75,662 | +0.78% |
| 2026-05-27 | 84.01 | 85.83 | 82.7 | 82.95 | 94,124 | -1.67% |
| 2026-05-26 | 81.93 | 84.79 | 81.72 | 84.36 | 153,979 | +2.99% |
| 2026-05-22 | 81.96 | 82.84 | 81.16 | 81.91 | 157,898 | -0.49% |
| 2026-05-21 | 82.52 | 83.26 | 81.18 | 82.31 | 221,945 | -0.64% |
| 2026-05-20 | 81.85 | 83.205 | 81.31 | 82.84 | 125,988 | +0.78% |
| 2026-05-19 | 82.41 | 82.96 | 81.38 | 82.2 | 235,768 | -0.66% |
| 2026-05-18 | 81.95 | 84.64 | 81.911 | 82.75 | 157,943 | +0.83% |
| 2026-05-15 | 83.35 | 83.49 | 81.975 | 82.07 | 144,637 | -1.44% |
| 2026-05-14 | 84.5 | 84.99 | 83.21 | 83.27 | 114,588 | -0.72% |
| 2026-05-13 | 82.5 | 84.07 | 82.205 | 83.87 | 125,236 | +1.01% |
| 2026-05-12 | 84.88 | 85.605 | 82.91 | 83.03 | 195,018 | -2.40% |