-
5 DAY PERFORMANCE
-2.53% -
1 MONTH PERFORMANCE
-1.44% -
3 MONTH PERFORMANCE
+4.10% -
6 MONTH PERFORMANCE
+11.47% -
YEAR-TO-DATE PERFORMANCE
+18.35% -
1 YEAR PERFORMANCE
+9.74%
Formula One Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $71.07 | $68.65 (-3.41%) | $71.07 | $68.54 | 54,522 | $17.48 B |
| 10/04/2024 | $70.63 | $71.03 (0.57%) | $71.10 | $69.64 | 75,309 | $18.13 B |
| 10/03/2024 | $70.74 | $70.40 (-0.48%) | $71.31 | $70.38 | 121,603 | $17.96 B |
| 10/02/2024 | $70.16 | $70.86 (1%) | $71.35 | $70.01 | 143,656 | $18.10 B |
| 10/01/2024 | $71.67 | $70.37 (-1.81%) | $72.06 | $70.23 | 138,300 | $17.89 B |
| 09/30/2024 | $72.19 | $71.53 (-0.91%) | $72.54 | $71.14 | 129,200 | $18.20 B |
| 09/27/2024 | $72.23 | $72.29 (0.08%) | $72.98 | $71.97 | 124,837 | $18.37 B |
| 09/26/2024 | $71.27 | $71.91 (0.9%) | $72.13 | $71.27 | 127,700 | $18.24 B |
| 09/25/2024 | $71.48 | $70.95 (-0.74%) | $71.64 | $70.79 | 171,200 | $18.11 B |
| 09/24/2024 | $70.74 | $71.57 (1.17%) | $71.66 | $70.56 | 225,210 | $18.20 B |
| 09/23/2024 | $71.82 | $70.99 (-1.16%) | $72.72 | $70.96 | 148,122 | $18.12 B |
| 09/20/2024 | $72.29 | $71.57 (-1%) | $73.29 | $71.25 | 211,900 | $18.27 B |
| 09/19/2024 | $72.66 | $72.80 (0.19%) | $74.17 | $72.60 | 244,421 | $18.57 B |
| 09/18/2024 | $72.36 | $71.64 (-1%) | $72.58 | $71.45 | 166,200 | $18.19 B |
| 09/17/2024 | $72.17 | $71.99 (-0.25%) | $72.89 | $71.85 | 104,039 | $18.38 B |
| 09/16/2024 | $70.22 | $72.04 (2.59%) | $72.61 | $70.22 | 329,223 | $18.23 B |
| 09/13/2024 | $70.00 | $70.03 (0.04%) | $71.13 | $69.84 | 227,700 | $17.72 B |
| 09/12/2024 | $69.39 | $69.76 (0.53%) | $70.02 | $69.28 | 153,022 | $17.70 B |
| 09/11/2024 | $69.44 | $69.36 (-0.12%) | $69.58 | $68.63 | 182,800 | $17.69 B |
| 09/10/2024 | $69.67 | $69.67 (0%) | $69.86 | $68.85 | 178,004 | $17.78 B |
| 09/09/2024 | $70.18 | $69.18 (-1.42%) | $70.18 | $69.18 | 205,423 | $17.73 B |
| 09/06/2024 | $69.86 | $69.62 (-0.34%) | $70.17 | $68.57 | 59,700 | $17.85 B |
| 09/05/2024 | $71.25 | $69.86 (-1.95%) | $71.25 | $69.28 | 153,800 | $17.96 B |
| 09/04/2024 | $69.61 | $70.37 (1.09%) | $70.68 | $69.33 | 105,400 | $18.22 B |
| 09/03/2024 | $70.14 | $69.74 (-0.57%) | $70.35 | $69.49 | 43,100 | $18.10 B |
| 08/30/2024 | $70.18 | $70.62 (0.63%) | $70.67 | $69.86 | 42,318 | $18.34 B |
| 08/29/2024 | $69.92 | $70.23 (0.44%) | $70.88 | $69.84 | 57,000 | $18.26 B |
| 08/28/2024 | $69.98 | $69.78 (-0.29%) | $70.10 | $69.30 | 71,508 | $18.15 B |
| 08/27/2024 | $69.65 | $69.98 (0.47%) | $70.30 | $69.08 | 29,224 | $18.19 B |
| 08/26/2024 | $70.13 | $69.79 (-0.48%) | $70.51 | $69.73 | 37,922 | $18.13 B |
| 08/23/2024 | $70.48 | $70.44 (-0.06%) | $70.78 | $70.02 | 50,103 | $18.21 B |
| 08/22/2024 | $71.45 | $70.15 (-1.82%) | $71.45 | $70.06 | 46,800 | $18.21 B |
| 08/21/2024 | $71.82 | $70.97 (-1.18%) | $71.82 | $70.50 | 67,900 | $18.37 B |
| 08/20/2024 | $71.73 | $72.26 (0.74%) | $72.40 | $71.33 | 96,548 | $18.76 B |
| 08/19/2024 | $70.07 | $71.69 (2.31%) | $71.85 | $69.94 | 71,100 | $18.52 B |
| 08/16/2024 | $70.23 | $70.22 (-0.01%) | $70.24 | $69.59 | 70,507 | $18.10 B |
| 08/15/2024 | $70.43 | $69.85 (-0.82%) | $70.87 | $69.32 | 48,000 | $18.10 B |
| 08/14/2024 | $69.66 | $70.08 (0.6%) | $70.15 | $69.09 | 83,000 | $18.14 B |
| 08/13/2024 | $68.41 | $69.67 (1.84%) | $69.67 | $68.11 | 107,637 | $17.98 B |
| 08/12/2024 | $67.37 | $68.30 (1.38%) | $68.30 | $66.57 | 78,418 | $17.72 B |
| 08/09/2024 | $67.65 | $67.37 (-0.41%) | $67.66 | $66.26 | 128,716 | $17.33 B |
| 08/08/2024 | $69.85 | $67.40 (-3.51%) | $69.85 | $66.54 | 150,600 | $17.24 B |
| 08/07/2024 | $70.65 | $70.66 (0.01%) | $72.26 | $70.45 | 175,613 | $18.17 B |
| 08/06/2024 | $69.54 | $69.80 (0.37%) | $70.56 | $69.20 | 44,100 | $17.97 B |
| 08/05/2024 | $68.71 | $69.15 (0.64%) | $69.46 | $67.13 | 52,731 | $17.76 B |
| 08/02/2024 | $71.06 | $70.55 (-0.72%) | $71.06 | $69.19 | 56,637 | $18.16 B |
| 08/01/2024 | $74.18 | $71.54 (-3.56%) | $74.18 | $70.88 | 77,100 | $18.41 B |
| 07/31/2024 | $75.08 | $73.97 (-1.48%) | $75.29 | $73.94 | 90,800 | $19.00 B |
| 07/30/2024 | $74.00 | $74.53 (0.72%) | $75.35 | $73.51 | 140,334 | $19.12 B |
| 07/29/2024 | $74.00 | $74.04 (0.05%) | $75.25 | $74.00 | 152,493 | $18.99 B |
| 07/26/2024 | $72.94 | $73.81 (1.19%) | $75.50 | $72.93 | 144,329 | $18.98 B |
| 07/25/2024 | $72.72 | $72.22 (-0.69%) | $73.97 | $72.16 | 119,835 | $18.55 B |
| 07/24/2024 | $73.65 | $72.86 (-1.07%) | $73.65 | $72.61 | 114,400 | $18.64 B |
| 07/23/2024 | $71.80 | $73.67 (2.6%) | $73.86 | $71.80 | 173,838 | $18.90 B |
| 07/22/2024 | $71.73 | $72.13 (0.56%) | $72.24 | $71.26 | 76,070 | $18.49 B |
| 07/19/2024 | $70.67 | $71.94 (1.8%) | $72.30 | $70.67 | 104,403 | $18.52 B |
| 07/18/2024 | $70.38 | $70.92 (0.77%) | $71.73 | $70.38 | 147,274 | $18.39 B |
| 07/17/2024 | $71.75 | $70.35 (-1.95%) | $72.02 | $70.08 | 72,033 | $18.30 B |
| 07/16/2024 | $70.29 | $71.83 (2.19%) | $71.88 | $69.68 | 171,620 | $18.70 B |
| 07/15/2024 | $68.53 | $70.17 (2.39%) | $70.20 | $68.53 | 155,742 | $18.34 B |
| 07/12/2024 | $67.00 | $68.62 (2.42%) | $68.62 | $66.84 | 71,153 | $18.09 B |
| 07/11/2024 | $67.15 | $66.81 (-0.51%) | $67.21 | $66.36 | 67,353 | $17.57 B |
| 07/10/2024 | $65.52 | $66.28 (1.16%) | $66.34 | $65.39 | 68,939 | $17.48 B |
| 07/09/2024 | $66.33 | $65.47 (-1.3%) | $66.50 | $65.41 | 54,836 | $17.31 B |
| 07/08/2024 | $64.78 | $65.92 (1.76%) | $66.21 | $64.57 | 178,629 | $17.44 B |