Formula One GroupFWONKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $85.14 | $85.22 | $82.90 | $84.66 | 634,342 |
| 2/2/2026 | $86.40 | $86.96 | $84.17 | $85.50 | 2.90M |
| 1/30/2026 | $87.55 | $88.46 | $86.00 | $87.02 | 3.58M |
| 1/29/2026 | $87.99 | $88.95 | $85.75 | $87.21 | 3.11M |
| 1/28/2026 | $89.33 | $89.74 | $87.97 | $88.03 | 1.80M |
| 1/27/2026 | $89.61 | $90.25 | $88.31 | $89.09 | 1.69M |
| 1/26/2026 | $88.58 | $90.36 | $88.26 | $89.69 | 1.38M |
| 1/23/2026 | $87.01 | $88.92 | $86.72 | $88.69 | 1.32M |
| 1/22/2026 | $89.50 | $90.38 | $87.10 | $87.39 | 1.84M |
| 1/21/2026 | $89.98 | $90.03 | $88.09 | $89.50 | 1.70M |
| 1/20/2026 | $88.80 | $90.42 | $88.12 | $89.17 | 1.50M |
| 1/16/2026 | $90.15 | $90.17 | $88.06 | $89.28 | 2.31M |
| 1/15/2026 | $89.26 | $91.62 | $89.26 | $90.50 | 2.72M |
| 1/14/2026 | $90.63 | $91.34 | $89.14 | $89.44 | 1.91M |
| 1/13/2026 | $90.12 | $91.68 | $89.18 | $90.79 | 2.08M |
| 1/12/2026 | $90.82 | $92.99 | $90.11 | $90.57 | 1.70M |
| 1/9/2026 | $91.42 | $91.94 | $89.90 | $90.28 | 1.55M |
| 1/8/2026 | $92.25 | $93.25 | $91.35 | $91.40 | 1.45M |
| 1/7/2026 | $95.90 | $95.95 | $91.58 | $92.72 | 2.16M |
| 1/6/2026 | $98.18 | $99.24 | $94.70 | $95.75 | 1.74M |
| 1/5/2026 | $97.59 | $98.92 | $97.32 | $98.25 | 966,718 |
| 1/2/2026 | $97.98 | $99.04 | $96.77 | $98.04 | 842,515 |
| 12/31/2025 | $98.21 | $98.91 | $97.63 | $98.51 | 1.06M |
| 12/30/2025 | $97.84 | $98.77 | $97.65 | $98.21 | 645,400 |
| 12/29/2025 | $97.03 | $98.59 | $96.87 | $97.84 | 2.18M |
| 12/26/2025 | $96.62 | $97.83 | $96.47 | $97.13 | 339,700 |
| 12/24/2025 | $96.54 | $97.36 | $96.27 | $96.83 | 187,024 |
| 12/23/2025 | $97.61 | $97.97 | $96.52 | $96.72 | 746,701 |
| 12/22/2025 | $97.19 | $98.36 | $96.92 | $97.33 | 867,400 |
| 12/19/2025 | $96.03 | $97.99 | $95.72 | $97.18 | 1.80M |
| 12/18/2025 | $97.29 | $98.21 | $95.54 | $96.08 | 1.20M |
| 12/17/2025 | $95.79 | $97.85 | $95.19 | $96.89 | 2.14M |
| 12/16/2025 | $94.73 | $96.23 | $94.59 | $95.79 | 1.70M |
| 12/15/2025 | $93.77 | $95.94 | $92.35 | $94.84 | 1.89M |
| 12/12/2025 | $94.33 | $94.80 | $93.47 | $93.77 | 999,435 |
| 12/11/2025 | $92.60 | $94.26 | $91.46 | $93.59 | 1.67M |
| 12/10/2025 | $92.69 | $92.97 | $91.37 | $92.30 | 1.66M |
| 12/9/2025 | $90.74 | $93.37 | $90.58 | $92.50 | 1.60M |
| 12/8/2025 | $92.02 | $92.25 | $90.27 | $90.56 | 2.18M |
| 12/5/2025 | $93.18 | $93.56 | $92.03 | $92.20 | 1.41M |
| 12/4/2025 | $92.60 | $93.40 | $91.65 | $93.27 | 1.90M |
| 12/3/2025 | $92.87 | $94.51 | $92.21 | $92.29 | 1.32M |
| 12/2/2025 | $95.46 | $96.62 | $93.25 | $93.37 | 1.19M |
| 12/1/2025 | $95.38 | $96.52 | $94.33 | $94.80 | 1.58M |
| 11/28/2025 | $96.26 | $96.55 | $94.67 | $95.98 | 658,200 |
| 11/26/2025 | $94.80 | $96.14 | $94.46 | $95.64 | 1.33M |
| 11/25/2025 | $93.59 | $94.96 | $93.36 | $94.15 | 1.59M |
| 11/24/2025 | $93.12 | $94.62 | $92.56 | $93.06 | 2.56M |
| 11/21/2025 | $94.05 | $94.85 | $92.96 | $93.52 | 1.45M |
| 11/20/2025 | $96.95 | $97.10 | $93.47 | $93.71 | 2.49M |
| 11/19/2025 | $97.19 | $97.78 | $95.85 | $95.98 | 972,117 |
| 11/18/2025 | $97.57 | $99.12 | $96.15 | $96.73 | 951,400 |
| 11/17/2025 | $98.54 | $99.13 | $97.50 | $97.73 | 1.86M |
| 11/14/2025 | $100.60 | $100.72 | $97.85 | $98.81 | 1.49M |
| 11/13/2025 | $101.04 | $102.51 | $100.42 | $100.73 | 885,200 |
| 11/12/2025 | $102.01 | $104.04 | $101.46 | $101.61 | 1.55M |
| 11/11/2025 | $102.09 | $102.41 | $100.00 | $102.00 | 1.17M |
| 11/10/2025 | $102.38 | $104.65 | $101.59 | $101.86 | 1.71M |
| 11/7/2025 | $102.95 | $103.38 | $100.22 | $102.00 | 1.90M |
| 11/6/2025 | $100.95 | $105.04 | $100.63 | $103.22 | 2.88M |
| 11/5/2025 | $99.31 | $105.41 | $99.31 | $101.41 | 2.14M |