5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
-2.32%
3 MONTH PERFORMANCE
+12.08%
6 MONTH PERFORMANCE
+15.79%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
+46.76%
Formula One Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $82.41 | $83.28 (1.06%) | $83.91 | $82.41 | 55,500 | $22.07 B |
| 01/16/2025 | $82.51 | $82.08 (-0.52%) | $83.64 | $81.61 | 54,800 | $21.78 B |
| 01/15/2025 | $85.59 | $83.27 (-2.71%) | $85.82 | $83.13 | 119,308 | $22.06 B |
| 01/14/2025 | $84.70 | $84.58 (-0.14%) | $85.39 | $84.26 | 97,716 | $22.43 B |
| 01/13/2025 | $82.96 | $84.41 (1.75%) | $84.83 | $82.96 | 71,600 | $22.29 B |
| 01/10/2025 | $85.19 | $83.57 (-1.9%) | $85.19 | $83.50 | 104,824 | $22.08 B |
| 01/08/2025 | $84.35 | $85.57 (1.45%) | $85.57 | $84.13 | 51,400 | $22.61 B |
| 01/07/2025 | $84.09 | $84.35 (0.31%) | $84.69 | $83.65 | 52,900 | $22.30 B |
| 01/06/2025 | $83.78 | $84.21 (0.51%) | $84.60 | $83.78 | 114,726 | $22.31 B |
| 01/03/2025 | $83.98 | $83.75 (-0.27%) | $84.32 | $82.88 | 54,800 | $22.28 B |
| 01/02/2025 | $83.76 | $83.34 (-0.5%) | $84.21 | $82.72 | 98,800 | $22.29 B |
| 12/31/2024 | $85.22 | $84.04 (-1.38%) | $85.22 | $83.71 | 90,400 | $22.42 B |
| 12/30/2024 | $84.15 | $85.12 (1.15%) | $85.56 | $84.15 | 55,230 | $22.75 B |
| 12/27/2024 | $84.55 | $84.94 (0.46%) | $85.81 | $84.13 | 53,994 | $22.73 B |
| 12/26/2024 | $85.68 | $85.97 (0.34%) | $86.03 | $85.58 | 154,847 | $23.05 B |
| 12/24/2024 | $85.65 | $85.62 (-0.04%) | $85.70 | $84.89 | 72,833 | $22.98 B |
| 12/23/2024 | $85.17 | $85.30 (0.15%) | $85.53 | $84.15 | 92,500 | $22.83 B |
| 12/20/2024 | $85.14 | $85.28 (0.16%) | $86.34 | $84.38 | 168,700 | $22.80 B |
| 12/19/2024 | $84.79 | $85.17 (0.45%) | $85.66 | $83.95 | 137,111 | $22.91 B |
| 12/18/2024 | $87.25 | $83.65 (-4.13%) | $87.42 | $83.15 | 172,500 | $22.40 B |
| 12/17/2024 | $86.46 | $85.52 (-1.09%) | $86.62 | $85.24 | 131,600 | $22.97 B |
| 12/16/2024 | $85.77 | $86.18 (0.48%) | $86.97 | $85.50 | 125,400 | $23.11 B |
| 12/13/2024 | $85.95 | $85.75 (-0.23%) | $86.19 | $84.88 | 116,700 | $23.01 B |
| 12/12/2024 | $84.86 | $85.66 (0.94%) | $85.67 | $83.56 | 109,000 | $22.93 B |
| 12/11/2024 | $82.68 | $84.73 (2.48%) | $85.11 | $81.98 | 196,740 | $22.69 B |
| 12/10/2024 | $83.09 | $82.03 (-1.28%) | $83.09 | $81.30 | 94,600 | $21.89 B |
| 12/09/2024 | $84.37 | $82.62 (-2.07%) | $86.09 | $82.48 | 167,800 | $22.06 B |
| 12/06/2024 | $84.96 | $85.00 (0.05%) | $86.52 | $84.63 | 227,435 | $22.72 B |
| 12/05/2024 | $82.99 | $84.72 (2.08%) | $85.33 | $82.34 | 136,300 | $22.46 B |
| 12/04/2024 | $80.32 | $83.49 (3.95%) | $85.48 | $80.32 | 191,716 | $22.16 B |
| 12/03/2024 | $81.56 | $80.78 (-0.96%) | $81.56 | $80.19 | 80,800 | $21.42 B |
| 12/02/2024 | $81.00 | $81.22 (0.27%) | $81.46 | $80.23 | 130,947 | $21.54 B |
| 11/29/2024 | $81.25 | $80.90 (-0.43%) | $82.23 | $80.85 | 86,600 | $21.38 B |
| 11/27/2024 | $81.08 | $81.09 (0.01%) | $81.59 | $80.48 | 477,613 | $21.47 B |
| 11/26/2024 | $80.55 | $80.51 (-0.05%) | $81.22 | $80.07 | 82,929 | $21.19 B |
| 11/25/2024 | $77.35 | $80.74 (4.38%) | $80.88 | $77.35 | 125,112 | $21.27 B |
| 11/22/2024 | $78.29 | $77.45 (-1.07%) | $78.29 | $77.33 | 52,209 | $20.37 B |
| 11/21/2024 | $77.04 | $78.15 (1.44%) | $78.93 | $76.80 | 71,006 | $20.60 B |
| 11/20/2024 | $74.24 | $77.00 (3.72%) | $77.00 | $74.12 | 172,600 | $20.34 B |
| 11/19/2024 | $73.32 | $74.31 (1.35%) | $74.47 | $72.97 | 71,400 | $19.66 B |
| 11/18/2024 | $74.44 | $73.63 (-1.09%) | $74.69 | $73.55 | 83,324 | $19.47 B |
| 11/15/2024 | $76.76 | $74.33 (-3.17%) | $77.49 | $74.25 | 111,144 | $19.75 B |
| 11/14/2024 | $78.93 | $77.24 (-2.14%) | $79.33 | $76.34 | 178,427 | $20.45 B |
| 11/13/2024 | $74.70 | $78.43 (4.99%) | $78.73 | $74.49 | 238,200 | $20.71 B |
| 11/12/2024 | $75.37 | $74.98 (-0.52%) | $75.37 | $74.09 | 180,007 | $19.59 B |
| 11/11/2024 | $75.23 | $75.31 (0.11%) | $75.94 | $75.00 | 116,706 | $19.13 B |
| 11/08/2024 | $73.99 | $75.00 (1.37%) | $75.04 | $73.45 | 98,724 | $19.14 B |
| 11/07/2024 | $78.27 | $73.99 (-5.47%) | $79.67 | $73.94 | 100,900 | $18.93 B |
| 11/06/2024 | $76.19 | $76.74 (0.72%) | $77.99 | $76.19 | 92,301 | $19.47 B |
| 11/05/2024 | $73.95 | $75.17 (1.65%) | $75.47 | $73.95 | 31,031 | $19.13 B |
| 11/04/2024 | $74.70 | $74.03 (-0.9%) | $74.79 | $74.02 | 30,300 | $18.80 B |
| 11/01/2024 | $74.43 | $74.78 (0.47%) | $75.63 | $74.18 | 66,824 | $18.95 B |
| 10/31/2024 | $74.66 | $74.24 (-0.56%) | $75.68 | $74.24 | 51,100 | $18.76 B |
| 10/30/2024 | $75.37 | $74.71 (-0.88%) | $76.25 | $74.53 | 103,100 | $18.96 B |
| 10/29/2024 | $74.27 | $75.15 (1.18%) | $75.59 | $74.27 | 91,026 | $19.02 B |
| 10/28/2024 | $74.04 | $74.45 (0.55%) | $74.92 | $73.62 | 81,345 | $18.81 B |
| 10/25/2024 | $74.37 | $73.48 (-1.2%) | $74.39 | $73.25 | 57,900 | $18.60 B |
| 10/24/2024 | $72.93 | $73.48 (0.75%) | $73.95 | $72.30 | 77,100 | $18.66 B |
| 10/23/2024 | $73.96 | $72.99 (-1.31%) | $73.98 | $72.94 | 55,800 | $18.62 B |
| 10/22/2024 | $72.74 | $73.96 (1.68%) | $74.32 | $72.74 | 103,421 | $18.84 B |
| 10/21/2024 | $74.38 | $73.16 (-1.64%) | $74.38 | $73.16 | 72,300 | $18.62 B |