Formula One Group (FWONA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

64.83

-0.54

(-0.83%)

At close: 04:00PM EDT

64.83

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

25 Jun 2023 - 25 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2024	65.05	65.49	64.83	64.83	64.83	55,600
21 Jun 2024	65.47	65.49	64.44	65.37	65.37	164,400
20 Jun 2024	65.52	65.95	65.05	65.57	65.57	105,800
18 Jun 2024	66.05	66.05	65.24	66.04	66.04	53,000
17 Jun 2024	65.59	66.04	65.22	66.02	66.02	49,700
14 Jun 2024	64.12	65.44	64.10	65.43	65.43	60,700
13 Jun 2024	64.52	64.96	64.06	64.71	64.71	82,300
12 Jun 2024	65.53	65.81	64.39	64.77	64.77	93,500
11 Jun 2024	64.91	66.30	64.91	65.13	65.13	114,600
10 Jun 2024	65.57	66.21	65.12	65.40	65.40	171,800
07 Jun 2024	65.03	66.03	65.03	65.50	65.50	69,400
06 Jun 2024	66.84	67.73	65.57	65.57	65.57	88,400
05 Jun 2024	68.75	68.75	67.47	68.15	68.15	56,700
04 Jun 2024	69.90	70.21	67.40	68.73	68.73	89,100
03 Jun 2024	68.78	70.21	68.53	69.70	69.70	131,400
31 May 2024	67.87	69.07	67.51	68.41	68.41	98,200
30 May 2024	67.97	68.60	67.44	67.87	67.87	119,900
29 May 2024	66.05	67.22	66.02	66.95	66.95	64,100
28 May 2024	66.12	67.16	65.35	66.47	66.47	87,100
24 May 2024	65.00	65.91	65.00	65.69	65.69	130,100
23 May 2024	65.75	65.75	64.70	65.00	65.00	105,400
22 May 2024	66.09	66.90	65.68	65.83	65.83	91,300
21 May 2024	65.83	66.49	65.83	66.41	66.41	74,900
20 May 2024	65.99	66.41	65.62	66.08	66.08	158,800
17 May 2024	64.85	66.13	64.47	65.82	65.82	296,900
16 May 2024	63.32	65.53	63.21	65.00	65.00	161,700
15 May 2024	62.70	63.36	62.02	63.26	63.26	267,100
14 May 2024	61.52	62.70	61.52	62.70	62.70	102,800
13 May 2024	63.12	63.12	61.27	61.78	61.78	38,100
10 May 2024	63.64	64.12	62.64	62.64	62.64	42,400
09 May 2024	64.24	64.27	62.83	63.67	63.67	56,400
08 May 2024	63.97	68.09	63.97	64.26	64.26	100,800
07 May 2024	63.02	64.31	62.76	64.31	64.31	60,800
06 May 2024	62.89	63.34	62.16	62.95	62.95	44,300
03 May 2024	63.71	64.27	62.87	62.89	62.89	30,600
02 May 2024	63.28	63.33	62.68	63.12	63.12	55,200
01 May 2024	62.41	63.20	62.13	63.01	63.01	71,200
30 Apr 2024	61.93	63.12	61.59	62.27	62.27	87,800
29 Apr 2024	61.77	62.36	61.43	62.27	62.27	63,700
26 Apr 2024	61.40	62.18	61.04	61.63	61.63	109,800
25 Apr 2024	60.91	61.67	60.59	61.39	61.39	54,900
24 Apr 2024	62.05	62.24	61.14	61.69	61.69	58,900
23 Apr 2024	61.45	62.73	61.45	62.35	62.35	231,000
22 Apr 2024	60.58	61.20	60.10	61.13	61.13	41,800
19 Apr 2024	59.95	60.68	59.77	60.53	60.53	55,800
18 Apr 2024	59.36	60.35	59.31	59.66	59.66	68,400
17 Apr 2024	59.92	60.70	59.58	59.66	59.66	76,000
16 Apr 2024	60.18	60.51	59.26	60.04	60.04	61,200
15 Apr 2024	59.93	61.15	59.91	60.13	60.13	75,500
12 Apr 2024	61.22	61.22	58.96	59.49	59.49	63,800
11 Apr 2024	59.60	61.24	59.60	61.23	61.23	55,200
10 Apr 2024	60.42	60.99	59.55	59.69	59.69	75,700
09 Apr 2024	61.86	61.96	60.89	61.23	61.23	72,400
08 Apr 2024	60.90	61.67	60.90	61.56	61.56	227,800
05 Apr 2024	59.91	61.03	59.70	60.84	60.84	84,800
04 Apr 2024	60.00	60.39	59.74	59.95	59.95	56,500
03 Apr 2024	59.05	59.76	58.80	59.76	59.76	115,400
02 Apr 2024	58.60	59.50	57.43	59.25	59.25	81,300
01 Apr 2024	59.41	59.41	57.91	58.60	58.60	78,300
28 Mar 2024	59.70	59.70	58.70	58.74	58.74	77,100
27 Mar 2024	60.08	61.48	59.53	59.70	59.70	222,500
26 Mar 2024	59.55	60.88	59.47	60.29	60.29	111,100
25 Mar 2024	59.31	60.10	59.25	59.54	59.54	59,000
22 Mar 2024	59.67	59.67	58.88	59.22	59.22	106,200
21 Mar 2024	60.22	60.52	59.46	59.66	59.66	76,200
20 Mar 2024	60.44	60.65	59.71	59.98	59.98	75,500
19 Mar 2024	59.45	60.69	59.45	60.03	60.03	262,800
18 Mar 2024	60.86	61.63	59.41	59.59	59.59	244,800
15 Mar 2024	62.06	62.45	60.68	60.85	60.85	290,300
14 Mar 2024	62.75	62.84	61.65	61.81	61.81	252,200
13 Mar 2024	63.66	63.66	61.76	62.55	62.55	301,500
12 Mar 2024	64.34	64.34	63.31	63.61	63.61	64,600
11 Mar 2024	64.12	64.92	63.76	64.03	64.03	151,800
08 Mar 2024	64.03	64.99	63.60	63.96	63.96	84,900
07 Mar 2024	63.85	64.68	63.85	63.99	63.99	51,700
06 Mar 2024	65.69	65.95	62.97	63.44	63.44	85,000
05 Mar 2024	66.32	66.32	64.01	65.24	65.24	55,500
04 Mar 2024	66.05	66.83	65.86	66.33	66.33	116,400
01 Mar 2024	65.92	66.27	65.01	65.94	65.94	77,100
29 Feb 2024	63.52	65.81	63.52	65.55	65.55	129,500
28 Feb 2024	63.88	66.04	62.16	62.81	62.81	118,100
27 Feb 2024	61.29	62.34	61.09	62.16	62.16	95,200
26 Feb 2024	61.94	62.68	61.34	61.35	61.35	50,600
23 Feb 2024	61.21	61.93	61.10	61.84	61.84	66,700
22 Feb 2024	61.30	61.72	60.74	61.27	61.27	83,300
21 Feb 2024	61.03	61.24	60.54	61.08	61.08	71,800
20 Feb 2024	62.60	62.77	60.94	61.03	61.03	60,400
16 Feb 2024	62.35	62.94	61.70	62.59	62.59	81,800
15 Feb 2024	60.43	61.88	60.43	61.88	61.88	39,200
14 Feb 2024	59.91	60.83	59.38	60.66	60.66	83,800
13 Feb 2024	60.42	61.31	58.86	59.22	59.22	64,600
12 Feb 2024	60.00	61.55	60.00	61.19	61.19	56,700
09 Feb 2024	59.36	60.46	59.36	60.17	60.17	97,500
08 Feb 2024	59.82	59.82	59.17	59.39	59.39	60,300
07 Feb 2024	59.62	59.85	59.08	59.24	59.24	85,200
06 Feb 2024	58.95	59.51	58.53	59.42	59.42	62,800
05 Feb 2024	59.66	59.89	58.84	58.98	58.98	89,000
02 Feb 2024	61.23	61.23	59.45	59.85	59.85	97,200
01 Feb 2024	61.33	61.33	60.47	61.13	61.13	68,400
31 Jan 2024	61.35	61.84	61.08	61.09	61.09	86,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,716.44+88.58(+0.76%)

NZD/USD0.6130+0.0004(+0.06%)

ALL ORDS8,076.70+101.60(+1.27%)

OIL81.61-0.02(-0.02%)

GOLD2,337.70-6.70(-0.29%)

Formula One Group (FWONA)

NZX 50
11,716.44
+88.58(+0.76%)

NZD/USD
0.6130
+0.0004(+0.06%)

ALL ORDS
8,076.70
+101.60(+1.27%)

OIL
81.61
-0.02(-0.02%)

GOLD
2,337.70
-6.70(-0.29%)