Formula One Group FWONA
104.33 USD -0.19 (-0.18%)
Regular-session close
104.33 0.00 0.00%
After hours · Nov 13, 4:52 PM ET
103.23 Day range 104.71
74.51 52-week range 105.98
- YTD
- +16.73%
- 1 year
- +13.77%
FWONA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 104.71 | 104.71 | 103.23 | 104.33 | -0.19 | -0.18% | 193,385 |
| Nov 12, 2026 | 106.23 | 106.52 | 104.21 | 104.52 | -1.46 | -1.38% | 196,700 |
| Nov 11, 2026 | 104.41 | 106.10 | 103.09 | 105.98 | +2.11 | +2.03% | 340,300 |
| Nov 10, 2026 | 102.59 | 104.02 | 101.24 | 103.87 | +1.04 | +1.01% | 486,900 |
| Nov 9, 2026 | 100.37 | 103.10 | 99.47 | 102.83 | +1.82 | +1.80% | 324,200 |
| Nov 6, 2026 | 98.60 | 102.00 | 96.99 | 101.01 | +1.29 | +1.29% | 527,900 |
| Nov 5, 2026 | 98.00 | 101.20 | 97.30 | 99.72 | +8.69 | +9.55% | 841,700 |
| Nov 4, 2026 | 88.60 | 91.10 | 88.60 | 91.03 | +3.19 | +3.63% | 198,100 |
| Nov 3, 2026 | 86.33 | 88.55 | 84.98 | 87.84 | +1.09 | +1.26% | 168,600 |
| Nov 2, 2026 | 85.81 | 87.06 | 84.66 | 86.75 | +1.62 | +1.90% | 145,800 |
| Oct 30, 2026 | 85.84 | 85.91 | 84.08 | 85.13 | -0.49 | -0.57% | 329,800 |
| Oct 29, 2026 | 84.12 | 85.73 | 82.88 | 85.62 | +1.74 | +2.07% | 194,200 |
| Oct 28, 2026 | 81.79 | 83.98 | 80.74 | 83.88 | +1.89 | +2.31% | 284,200 |
| Oct 27, 2026 | 81.90 | 82.19 | 81.02 | 81.99 | -0.28 | -0.34% | 243,600 |
| Oct 26, 2026 | 82.24 | 83.01 | 81.64 | 82.27 | +0.04 | +0.05% | 534,300 |
| Oct 23, 2026 | 83.12 | 83.85 | 81.99 | 82.23 | -1.52 | -1.81% | 178,900 |
| Oct 22, 2026 | 83.13 | 84.36 | 83.13 | 83.75 | +0.10 | +0.12% | 126,500 |
| Oct 21, 2026 | 84.53 | 85.13 | 83.42 | 83.65 | -1.01 | -1.19% | 161,000 |
| Oct 20, 2026 | 82.63 | 85.34 | 82.55 | 84.66 | +2.27 | +2.76% | 205,800 |
| Oct 19, 2026 | 83.99 | 83.99 | 82.29 | 82.39 | -0.79 | -0.95% | 141,400 |
| Oct 16, 2026 | 84.29 | 84.32 | 82.18 | 83.18 | -0.14 | -0.17% | 136,200 |
| Oct 15, 2026 | 83.77 | 84.33 | 83.04 | 83.32 | +0.26 | +0.31% | 249,100 |
| Oct 14, 2026 | 84.51 | 85.20 | 82.32 | 83.06 | -2.15 | -2.52% | 408,400 |
| Oct 13, 2026 | 87.44 | 87.45 | 84.59 | 85.21 | -1.18 | -1.37% | 191,000 |
| Oct 12, 2026 | 87.03 | 87.60 | 85.18 | 86.39 | -0.28 | -0.32% | 183,000 |
| Oct 9, 2026 | 88.37 | 88.96 | 86.35 | 86.67 | -0.90 | -1.03% | 152,200 |
| Oct 8, 2026 | 88.23 | 88.23 | 87.08 | 87.57 | -0.65 | -0.74% | 140,400 |
| Oct 7, 2026 | 87.16 | 89.00 | 86.95 | 88.22 | +0.49 | +0.56% | 208,100 |
| Oct 6, 2026 | 88.02 | 88.70 | 87.59 | 87.73 | +0.24 | +0.27% | 189,500 |
| Oct 5, 2026 | 83.18 | 89.10 | 83.18 | 87.49 | +4.10 | +4.92% | 331,300 |
| Oct 2, 2026 | 83.79 | 84.15 | 82.25 | 83.39 | -0.30 | -0.36% | 199,600 |
| Oct 1, 2026 | 84.42 | 84.74 | 82.39 | 83.69 | -0.94 | -1.11% | 205,200 |
| Sep 30, 2026 | 85.76 | 85.90 | 84.18 | 84.63 | -0.72 | -0.84% | 241,500 |
| Sep 29, 2026 | 87.20 | 87.26 | 84.64 | 85.35 | -1.27 | -1.47% | 219,700 |
| Sep 28, 2026 | 86.33 | 87.33 | 85.72 | 86.62 | +0.16 | +0.19% | 160,700 |
| Sep 25, 2026 | 86.45 | 87.23 | 85.25 | 86.46 | -0.27 | -0.31% | 147,400 |
| Sep 24, 2026 | 85.54 | 87.77 | 85.54 | 86.73 | +1.13 | +1.32% | 118,200 |
| Sep 23, 2026 | 86.77 | 87.54 | 85.55 | 85.60 | -1.07 | -1.23% | 257,200 |
| Sep 22, 2026 | 88.91 | 89.09 | 86.42 | 86.67 | -1.48 | -1.68% | 249,600 |
| Sep 21, 2026 | 86.12 | 88.39 | 86.12 | 88.15 | +2.41 | +2.81% | 170,400 |
| Sep 18, 2026 | 85.49 | 87.00 | 85.13 | 85.74 | -0.16 | -0.19% | 757,800 |
| Sep 17, 2026 | 87.18 | 87.23 | 85.69 | 85.90 | -1.28 | -1.47% | 116,400 |
| Sep 16, 2026 | 87.25 | 88.34 | 86.61 | 87.18 | +0.23 | +0.26% | 90,600 |
| Sep 15, 2026 | 87.53 | 87.53 | 86.39 | 86.95 | -0.59 | -0.67% | 138,900 |
| Sep 14, 2026 | 87.45 | 88.09 | 86.56 | 87.54 | +0.51 | +0.59% | 128,000 |
| Sep 11, 2026 | 87.58 | 88.27 | 86.50 | 87.03 | +0.04 | +0.05% | 97,800 |
| Sep 10, 2026 | 88.14 | 89.38 | 86.56 | 86.99 | -1.66 | -1.87% | 166,800 |
| Sep 9, 2026 | 87.31 | 89.10 | 86.31 | 88.65 | +1.40 | +1.60% | 234,000 |
| Sep 8, 2026 | 88.05 | 89.09 | 86.24 | 87.25 | -1.13 | -1.28% | 323,500 |
| Sep 4, 2026 | 89.63 | 90.53 | 88.24 | 88.38 | -1.32 | -1.47% | 145,600 |
| Sep 3, 2026 | 90.59 | 91.12 | 88.60 | 89.70 | -0.49 | -0.54% | 158,500 |
| Sep 2, 2026 | 89.66 | 91.02 | 89.64 | 90.19 | +0.50 | +0.56% | 143,200 |
| Sep 1, 2026 | 91.30 | 91.76 | 89.63 | 89.69 | -2.37 | -2.57% | 128,700 |
| Aug 31, 2026 | 92.99 | 93.19 | 91.64 | 92.06 | -1.36 | -1.46% | 126,100 |
| Aug 28, 2026 | 94.16 | 94.56 | 92.84 | 93.42 | -0.67 | -0.71% | 84,300 |
| Aug 27, 2026 | 94.57 | 95.12 | 93.23 | 94.09 | -1.27 | -1.33% | 125,300 |
| Aug 26, 2026 | 96.79 | 96.79 | 95.25 | 95.36 | -0.90 | -0.93% | 78,500 |
| Aug 25, 2026 | 97.75 | 97.87 | 95.57 | 96.26 | -1.92 | -1.96% | 106,300 |
| Aug 24, 2026 | 96.60 | 98.79 | 96.59 | 98.18 | +1.66 | +1.72% | 144,800 |
| Aug 21, 2026 | 96.07 | 96.71 | 95.52 | 96.52 | +0.92 | +0.96% | 47,000 |
| Aug 20, 2026 | 95.79 | 96.44 | 94.40 | 95.60 | -0.40 | -0.42% | 87,900 |
| Aug 19, 2026 | 93.99 | 96.16 | 93.45 | 96.00 | +2.78 | +2.98% | 107,300 |
| Aug 18, 2026 | 93.86 | 94.37 | 93.13 | 93.22 | -0.24 | -0.26% | 79,100 |
| Aug 17, 2026 | 95.31 | 95.31 | 92.84 | 93.46 | -1.85 | -1.94% | 149,500 |
| Aug 14, 2026 | 95.87 | 96.50 | 94.88 | 95.31 | +0.61 | +0.64% | 149,800 |
65 days, newest first. Daily bars as drawn on the FWONA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.