Formula One GroupFWONANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $78.59 | $78.59 | $76.33 | $78.23 | 103,148 |
| 2/2/2026 | $79.61 | $79.70 | $77.33 | $78.97 | 257,509 |
| 1/30/2026 | $80.10 | $80.47 | $78.80 | $79.69 | 122,113 |
| 1/29/2026 | $80.50 | $80.50 | $78.58 | $79.81 | 134,400 |
| 1/28/2026 | $81.20 | $82.37 | $80.26 | $80.38 | 83,308 |
| 1/27/2026 | $82.01 | $82.52 | $80.58 | $81.37 | 112,646 |
| 1/26/2026 | $81.19 | $82.69 | $81.19 | $81.89 | 181,143 |
| 1/23/2026 | $80.52 | $81.38 | $79.86 | $81.19 | 124,100 |
| 1/22/2026 | $82.42 | $82.59 | $80.25 | $80.43 | 142,842 |
| 1/21/2026 | $82.52 | $82.74 | $81.03 | $82.48 | 110,845 |
| 1/20/2026 | $81.51 | $82.91 | $81.35 | $81.95 | 112,210 |
| 1/16/2026 | $81.95 | $82.52 | $80.93 | $82.05 | 196,500 |
| 1/15/2026 | $82.47 | $84.07 | $82.47 | $82.86 | 110,316 |
| 1/14/2026 | $83.29 | $83.29 | $81.95 | $82.25 | 124,700 |
| 1/13/2026 | $82.75 | $83.75 | $81.84 | $83.25 | 140,808 |
| 1/12/2026 | $82.51 | $84.72 | $82.38 | $82.82 | 158,516 |
| 1/9/2026 | $83.09 | $83.76 | $82.09 | $82.40 | 143,005 |
| 1/8/2026 | $84.87 | $85.27 | $83.24 | $83.24 | 214,700 |
| 1/7/2026 | $88.30 | $88.33 | $84.47 | $84.88 | 149,100 |
| 1/6/2026 | $90.43 | $91.04 | $87.23 | $88.29 | 153,300 |
| 1/5/2026 | $89.18 | $90.56 | $88.22 | $90.01 | 146,700 |
| 1/2/2026 | $89.39 | $89.67 | $87.80 | $89.07 | 71,300 |
| 12/31/2025 | $89.19 | $89.54 | $88.71 | $89.38 | 90,000 |
| 12/30/2025 | $88.64 | $89.69 | $88.64 | $89.26 | 71,900 |
| 12/29/2025 | $88.42 | $89.51 | $88.42 | $88.84 | 99,530 |
| 12/26/2025 | $87.94 | $89.21 | $87.94 | $88.52 | 107,536 |
| 12/24/2025 | $88.01 | $88.32 | $87.61 | $88.20 | 42,600 |
| 12/23/2025 | $88.64 | $89.13 | $88.08 | $88.28 | 81,237 |
| 12/22/2025 | $88.39 | $89.41 | $88.29 | $88.50 | 81,710 |
| 12/19/2025 | $87.39 | $88.79 | $87.39 | $88.45 | 191,803 |
| 12/18/2025 | $88.42 | $88.42 | $87.13 | $87.39 | 124,300 |
| 12/17/2025 | $86.88 | $89.11 | $86.88 | $88.08 | 145,200 |
| 12/16/2025 | $86.88 | $87.84 | $86.71 | $87.27 | 194,011 |
| 12/15/2025 | $86.33 | $87.93 | $84.97 | $87.12 | 143,100 |
| 12/12/2025 | $87.14 | $87.65 | $86.14 | $86.41 | 105,900 |
| 12/11/2025 | $85.18 | $87.11 | $84.89 | $86.66 | 216,033 |
| 12/10/2025 | $84.98 | $85.60 | $84.16 | $85.24 | 223,400 |
| 12/9/2025 | $83.73 | $86.18 | $83.73 | $85.13 | 227,000 |
| 12/8/2025 | $84.96 | $85.03 | $83.31 | $83.50 | 222,600 |
| 12/5/2025 | $85.51 | $85.82 | $84.73 | $85.05 | 165,211 |
| 12/4/2025 | $85.23 | $86.12 | $84.46 | $85.75 | 175,500 |
| 12/3/2025 | $85.65 | $86.54 | $84.93 | $85.09 | 168,700 |
| 12/2/2025 | $86.94 | $87.00 | $85.61 | $85.94 | 162,330 |
| 12/1/2025 | $87.25 | $88.05 | $86.27 | $86.79 | 125,100 |
| 11/28/2025 | $86.93 | $88.27 | $86.33 | $87.88 | 56,200 |
| 11/26/2025 | $85.96 | $87.71 | $85.96 | $87.04 | 117,200 |
| 11/25/2025 | $85.16 | $86.10 | $84.92 | $85.62 | 134,355 |
| 11/24/2025 | $84.85 | $85.72 | $84.09 | $84.46 | 162,248 |
| 11/21/2025 | $85.55 | $86.19 | $84.84 | $85.18 | 105,100 |
| 11/20/2025 | $87.73 | $88.60 | $85.38 | $85.90 | 114,400 |
| 11/19/2025 | $88.47 | $89.19 | $87.40 | $87.44 | 76,300 |
| 11/18/2025 | $88.69 | $89.70 | $88.00 | $88.52 | 155,123 |
| 11/17/2025 | $89.84 | $90.67 | $89.00 | $89.15 | 131,500 |
| 11/14/2025 | $90.93 | $91.02 | $89.28 | $90.12 | 102,641 |
| 11/13/2025 | $91.76 | $92.68 | $91.31 | $91.70 | 74,602 |
| 11/12/2025 | $92.42 | $94.01 | $92.40 | $92.52 | 84,816 |
| 11/11/2025 | $92.39 | $92.71 | $91.00 | $92.42 | 53,700 |
| 11/10/2025 | $92.19 | $94.52 | $92.19 | $92.38 | 97,000 |
| 11/7/2025 | $93.43 | $93.73 | $91.00 | $92.25 | 87,400 |
| 11/6/2025 | $92.11 | $95.24 | $91.95 | $93.71 | 98,700 |
| 11/5/2025 | $91.17 | $95.87 | $91.17 | $92.11 | 148,817 |