NASDAQ : FWONK

Formula One Group — Price history

Communication Services · Entertainment · United States

Last price 92.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 23.18B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Formula One Group (FWONK) closed at 92.47 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	92.97	93.19	91.53	92.47	1,472,211	-0.15%
2026-10-29	91	92.75	90.035	92.61	2,342,428	+1.93%
2026-10-28	88.38	90.94	87.63	90.86	2,899,710	+2.35%
2026-10-27	88.49	89.32	87.935	88.77	2,357,940	-0.40%
2026-10-26	89.4	89.93	88.836	89.13	2,824,349	-0.16%
2026-10-23	90.56	91.25	89.06	89.27	2,069,460	-2.06%
2026-10-22	91.05	92.105	90.5	91.15	2,599,199	-0.13%
2026-10-21	92.16	93.37	90.82	91.27	1,570,072	-1.31%
2026-10-20	90.37	93.264	89.97	92.48	3,200,139	+2.84%
2026-10-19	91.06	91.89	89.84	89.93	1,971,969	-0.97%
2026-10-16	91.25	91.73	89.73	90.81	1,878,190	+0.00%
2026-10-15	91.96	92.115	90.355	90.81	1,616,695	-0.10%
2026-10-14	92.89	93.16	90.16	90.9	2,257,905	-2.28%
2026-10-13	94.12	95.09	92.2	93.02	3,394,599	-0.84%
2026-10-12	93.85	94.44	92.295	93.81	2,391,339	-0.24%
2026-10-09	95.72	96.44	93.62	94.04	2,292,015	-1.08%
2026-10-08	95.51	95.68	94.11	95.07	3,003,863	-0.47%
2026-10-07	95.54	96.14	94.285	95.52	2,084,722	-0.02%
2026-10-06	95.6	96.53	94.77	95.54	1,828,343	+0.57%
2026-10-05	92.31	96.735	91.45	95	3,600,785	+4.17%
2026-10-02	92.33	92.58	89.43	91.2	2,490,155	-0.44%
2026-10-01	92.74	92.74	89.905	91.6	3,112,431	-0.87%
2026-09-30	93.3	93.71	92.28	92.4	1,750,568	-0.73%
2026-09-29	94.86	95.055	92.23	93.08	2,092,565	-1.88%
2026-09-28	94.25	95.145	93.44	94.86	1,109,860	+0.26%
2026-09-25	95.08	95.565	93.05	94.61	2,068,327	-0.49%
2026-09-24	93.74	95.96	93.33	95.08	2,503,290	+1.96%
2026-09-23	94.52	95.4	93.17	93.25	4,317,033	-1.45%
2026-09-22	96.8	97.64	94.53	94.62	4,226,962	-1.88%
2026-09-21	96.54	97.27	94.59	96.43	2,246,577	+2.00%
2026-09-18	94.52	95.32	93.35	94.54	3,670,678	+0.39%
2026-09-17	95.85	95.86	93.93	94.17	1,563,300	-1.25%
2026-09-16	94.87	96.67	94.34	95.36	2,096,607	+0.38%
2026-09-15	94.76	95.46	94.01	95	1,882,698	-0.42%
2026-09-14	96.585	96.93	94.7	95.4	1,995,613	-0.20%
2026-09-11	95.89	97.57	95	95.59	1,766,862	+0.16%
2026-09-10	98.62	98.62	94.955	95.44	2,522,364	-1.40%
2026-09-09	95.56	97.43	95.09	96.8	2,192,909	+1.95%
2026-09-08	95.88	96.79	94.68	94.95	1,578,691	-0.58%
2026-09-04	96.13	98.9	95.34	95.5	1,740,851	-1.49%
2026-09-03	97.21	98.5	96.1	96.94	1,647,957	-0.47%
2026-09-02	96.85	98.48	96.85	97.4	1,820,916	+0.46%
2026-09-01	99.15	100.025	96.93	96.95	2,353,894	-3.00%
2026-08-31	101.02	101.765	99.485	99.95	2,159,690	-1.82%
2026-08-28	102.63	102.81	101.19	101.8	933,121	-0.28%
2026-08-27	103.36	103.563	101.6	102.09	1,497,584	-1.21%
2026-08-26	103.97	104.73	103.21	103.34	1,667,649	-1.11%
2026-08-25	105.91	106.4	103.933	104.5	1,674,100	-2.03%
2026-08-24	105.64	107.31	105.139	106.66	2,034,122	+1.64%
2026-08-21	104.15	105.22	104	104.94	924,095	+0.75%
2026-08-20	105.01	105.115	102.725	104.16	1,971,259	-0.65%
2026-08-19	101.48	104.89	101.48	104.84	1,496,704	+2.76%
2026-08-18	102.55	103.13	101.84	102.02	1,136,219	+0.04%
2026-08-17	102.85	103.99	101.21	101.98	1,395,344	-1.85%
2026-08-14	103.75	105.05	103	103.9	2,015,525	+0.20%
2026-08-13	103.99	104.99	103.23	103.69	1,223,172	+0.08%
2026-08-12	102.38	104.71	101.76	103.61	2,256,469	+1.20%
2026-08-11	102.49	102.95	100.57	102.38	3,991,760	-0.34%
2026-08-10	100	103.29	99.6	102.73	2,533,216	-0.12%
2026-08-07	100.99	103.35	100.445	102.85	2,170,094	+3.17%
2026-08-06	96.63	99.98	96.52	99.69	3,030,586	+3.79%
2026-08-05	97.17	97.17	94.91	96.05	2,085,857	-0.39%
2026-08-04	97.66	97.8	96.27	96.43	2,573,336	-1.34%
2026-08-03	98.54	99.38	96.19	97.74	2,188,118	-0.40%
2026-07-31	100.15	100.483	97.38	98.13	1,702,918	-1.87%
2026-07-30	101.04	101.275	98.46	100	2,240,260	-1.85%
2026-07-29	101.68	103.905	100.63	101.89	3,139,912	+0.68%
2026-07-28	98.785	101.75	98.4	101.2	1,500,469	+2.92%
2026-07-27	97.73	98.87	96.99	98.33	1,336,438	+1.32%
2026-07-24	96.63	97.2	94.68	97.05	1,718,064	+0.59%
2026-07-23	96.54	96.99	95.19	96.48	1,208,668	-0.50%
2026-07-22	97.73	98.8	96.65	96.96	1,150,276	-0.98%
2026-07-21	98.52	99	96.975	97.915	1,030,944	-1.30%
2026-07-20	101.94	103.22	99.16	99.2	1,989,069	-2.94%
2026-07-17	99.07	102.298	98.66	102.2	2,777,286	+2.47%
2026-07-16	100.57	101.17	98.78	99.74	1,852,860	-0.26%
2026-07-15	100.97	102.74	98.05	100	2,893,703	-0.86%
2026-07-14	99.13	101.84	97.89	100.87	1,603,772	+1.23%
2026-07-13	96	101.66	95.99	99.64	2,820,803	+3.65%
2026-07-10	95.94	96.67	95.15	96.13	1,483,710	+0.23%
2026-07-09	95.95	96.86	94.325	95.91	1,999,184	-0.60%
2026-07-08	98.58	98.58	96.26	96.49	1,604,776	-2.37%
2026-07-07	99.23	100.11	98.655	98.83	1,644,467	-0.14%
2026-07-06	98.5	100.27	98.07	98.97	2,260,130	+0.48%
2026-07-02	98.28	98.88	97.18	98.5	1,434,166	+0.12%
2026-07-01	94.77	99.53	94.77	98.38	2,935,777	+3.41%
2026-06-30	93.46	95.48	92.185	95.14	2,758,913	+1.78%
2026-06-29	92.89	93.64	91.615	93.48	2,177,750	+1.42%
2026-06-26	90.93	92.74	90.39	92.17	3,226,393	+1.90%
2026-06-25	90.45	92.51	90.16	90.45	2,338,742	+0.47%
2026-06-24	89.79	91.36	89.25	90.03	5,107,272	+0.94%
2026-06-23	89.03	90.43	88.87	89.19	1,843,864	-0.18%
2026-06-22	90.62	91.085	89	89.35	1,913,002	-1.55%
2026-06-18	91.09	91.54	89.952	90.76	1,828,524	+0.45%
2026-06-17	89.77	91.77	89.7	90.35	1,891,083	+0.80%
2026-06-16	90.4	90.5	88	89.63	2,356,917	-0.46%
2026-06-15	89.62	91.73	89.165	90.04	2,306,527	+1.25%
2026-06-12	91.03	91.23	87.87	88.93	1,592,212	-1.65%
2026-06-11	88.53	90.56	87.5	90.42	1,525,974	+2.04%
2026-06-10	88.59	89.36	87.5	88.61	1,448,860	+0.72%
2026-06-09	87.21	89.32	86.915	87.975	1,617,854	+1.27%
2026-06-08	88.01	88.3	86.51	86.87	1,217,971	-0.92%
2026-06-05	85.13	88.195	85.13	87.68	2,123,911	+1.99%
2026-06-04	87.69	89.47	85.56	85.97	1,762,717	-1.05%
2026-06-03	89.12	89.12	85.407	86.88	1,818,522	-2.73%
2026-06-02	90.9	91.19	88.99	89.32	1,302,208	-1.93%
2026-06-01	91.27	91.6	89.77	91.08	1,118,514	+0.32%
2026-05-29	90.71	92.02	89.73	90.79	2,871,637	-0.30%
2026-05-28	89.56	91.215	89.155	91.06	1,585,715	+0.81%
2026-05-27	91.59	92.725	90.02	90.33	1,373,523	-1.18%
2026-05-26	88.56	91.66	88.28	91.41	2,069,440	+3.22%
2026-05-22	89.2	89.72	87.655	88.56	1,594,630	-0.72%
2026-05-21	90.13	90.63	88.61	89.2	2,049,359	-1.37%
2026-05-20	89.15	91.03	89.01	90.44	2,436,706	+0.51%
2026-05-19	90.99	91.17	88.92	89.98	1,664,721	-1.11%
2026-05-18	89.32	92.4	89.32	90.99	1,347,522	+1.62%
2026-05-15	91.03	91.57	89.42	89.54	1,797,703	-1.79%
2026-05-14	91.69	92.87	91.06	91.17	1,699,197	-0.75%
2026-05-13	90.1	92.648	87.95	91.86	2,772,895	+1.29%
2026-05-12	92.64	92.82	90.62	90.69	3,127,038	-2.23%