5 DAY PERFORMANCE
+0.02%
1 MONTH PERFORMANCE
-3.26%
3 MONTH PERFORMANCE
+13.55%
6 MONTH PERFORMANCE
+15.70%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
+44.61%
Formula One Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $90.05 | $91.20 (1.28%) | $92.24 | $90.05 | 769,752 | $22.07 B |
| 01/16/2025 | $91.57 | $90.00 (-1.71%) | $92.43 | $89.77 | 1.59 M | $21.78 B |
| 01/15/2025 | $94.02 | $91.14 (-3.06%) | $94.41 | $91.01 | 1.85 M | $22.06 B |
| 01/14/2025 | $92.29 | $92.69 (0.43%) | $93.57 | $92.03 | 743,822 | $22.43 B |
| 01/13/2025 | $90.02 | $92.10 (2.31%) | $92.60 | $89.98 | 848,846 | $22.29 B |
| 01/10/2025 | $92.85 | $91.23 (-1.74%) | $93.28 | $91.08 | 944,007 | $22.08 B |
| 01/08/2025 | $92.45 | $93.44 (1.07%) | $93.52 | $92.11 | 902,600 | $22.61 B |
| 01/07/2025 | $92.36 | $92.15 (-0.23%) | $92.75 | $91.45 | 747,100 | $22.30 B |
| 01/06/2025 | $92.37 | $92.18 (-0.21%) | $93.26 | $91.94 | 816,600 | $22.31 B |
| 01/03/2025 | $92.18 | $92.08 (-0.11%) | $93.41 | $91.99 | 806,252 | $22.28 B |
| 01/02/2025 | $92.59 | $92.11 (-0.52%) | $93.01 | $90.89 | 926,727 | $22.29 B |
| 12/31/2024 | $94.10 | $92.66 (-1.53%) | $94.64 | $92.24 | 1.49 M | $22.42 B |
| 12/30/2024 | $93.87 | $94.00 (0.14%) | $94.80 | $93.17 | 914,700 | $22.75 B |
| 12/27/2024 | $95.07 | $93.92 (-1.21%) | $95.32 | $93.29 | 856,400 | $22.73 B |
| 12/26/2024 | $94.08 | $95.26 (1.25%) | $95.56 | $93.71 | 681,615 | $23.05 B |
| 12/24/2024 | $94.25 | $94.96 (0.75%) | $95.13 | $93.51 | 450,406 | $22.98 B |
| 12/23/2024 | $94.00 | $94.34 (0.36%) | $95.01 | $92.82 | 890,069 | $22.83 B |
| 12/20/2024 | $94.78 | $94.23 (-0.58%) | $95.71 | $93.99 | 2.64 M | $22.80 B |
| 12/19/2024 | $93.41 | $94.65 (1.33%) | $95.12 | $93.00 | 1.43 M | $22.91 B |
| 12/18/2024 | $96.31 | $92.58 (-3.87%) | $96.90 | $92.14 | 2.01 M | $22.40 B |
| 12/17/2024 | $94.93 | $94.90 (-0.03%) | $96.00 | $92.90 | 1.67 M | $22.97 B |
| 12/16/2024 | $95.40 | $95.49 (0.09%) | $96.26 | $94.22 | 1.76 M | $23.11 B |
| 12/13/2024 | $95.00 | $95.09 (0.09%) | $95.44 | $93.84 | 1.07 M | $23.01 B |
| 12/12/2024 | $92.97 | $94.76 (1.93%) | $94.95 | $91.88 | 1.13 M | $22.93 B |
| 12/11/2024 | $90.99 | $93.76 (3.04%) | $94.21 | $89.29 | 1.30 M | $22.69 B |
| 12/10/2024 | $91.77 | $90.47 (-1.42%) | $91.77 | $89.86 | 972,847 | $21.89 B |
| 12/09/2024 | $93.77 | $91.14 (-2.8%) | $94.84 | $91.10 | 1.36 M | $22.06 B |
| 12/06/2024 | $93.69 | $93.89 (0.21%) | $94.38 | $93.11 | 1.27 M | $22.72 B |
| 12/05/2024 | $91.07 | $92.82 (1.92%) | $93.44 | $90.05 | 1.60 M | $22.46 B |
| 12/04/2024 | $88.68 | $91.59 (3.28%) | $93.56 | $88.22 | 2.13 M | $22.16 B |
| 12/03/2024 | $88.82 | $88.50 (-0.36%) | $89.42 | $87.77 | 934,900 | $21.42 B |
| 12/02/2024 | $88.62 | $89.02 (0.45%) | $89.13 | $87.91 | 1.83 M | $21.54 B |
| 11/29/2024 | $88.61 | $88.36 (-0.28%) | $89.77 | $88.19 | 643,900 | $21.38 B |
| 11/27/2024 | $88.07 | $88.73 (0.75%) | $89.00 | $87.26 | 1.22 M | $21.47 B |
| 11/26/2024 | $87.55 | $87.57 (0.02%) | $88.18 | $87.00 | 842,400 | $21.19 B |
| 11/25/2024 | $84.09 | $87.89 (4.52%) | $88.06 | $84.09 | 2.33 M | $21.27 B |
| 11/22/2024 | $85.06 | $84.17 (-1.05%) | $85.29 | $84.12 | 1.02 M | $20.37 B |
| 11/21/2024 | $84.01 | $85.13 (1.33%) | $86.24 | $83.81 | 916,833 | $20.60 B |
| 11/20/2024 | $81.24 | $84.07 (3.48%) | $84.07 | $81.06 | 1.19 M | $20.34 B |
| 11/19/2024 | $79.96 | $81.24 (1.6%) | $81.41 | $79.56 | 1.18 M | $19.66 B |
| 11/18/2024 | $81.54 | $80.47 (-1.31%) | $83.15 | $80.32 | 1.02 M | $19.47 B |
| 11/15/2024 | $84.00 | $81.61 (-2.85%) | $84.35 | $81.54 | 1.45 M | $19.75 B |
| 11/14/2024 | $85.87 | $84.50 (-1.6%) | $86.66 | $83.17 | 1.61 M | $20.45 B |
| 11/13/2024 | $80.05 | $85.59 (6.92%) | $85.65 | $80.05 | 2.84 M | $20.71 B |
| 11/12/2024 | $81.15 | $80.96 (-0.23%) | $81.70 | $80.38 | 878,031 | $19.59 B |
| 11/11/2024 | $82.27 | $81.41 (-1.05%) | $82.43 | $81.22 | 920,891 | $19.13 B |
| 11/08/2024 | $81.09 | $81.45 (0.44%) | $82.95 | $79.52 | 1.35 M | $19.14 B |
| 11/07/2024 | $83.31 | $80.54 (-3.32%) | $85.60 | $79.83 | 1.55 M | $18.93 B |
| 11/06/2024 | $82.77 | $82.86 (0.11%) | $84.40 | $82.33 | 1.18 M | $19.47 B |
| 11/05/2024 | $79.87 | $81.40 (1.92%) | $81.70 | $79.87 | 826,731 | $19.13 B |
| 11/04/2024 | $80.61 | $80.01 (-0.74%) | $80.91 | $79.72 | 804,521 | $18.80 B |
| 11/01/2024 | $80.26 | $80.65 (0.49%) | $81.55 | $79.95 | 763,439 | $18.95 B |
| 10/31/2024 | $80.51 | $79.84 (-0.83%) | $81.56 | $79.81 | 1.05 M | $18.76 B |
| 10/30/2024 | $80.84 | $80.66 (-0.22%) | $81.88 | $80.45 | 919,625 | $18.96 B |
| 10/29/2024 | $80.08 | $80.93 (1.06%) | $81.47 | $79.92 | 755,500 | $19.02 B |
| 10/28/2024 | $79.74 | $80.06 (0.4%) | $80.80 | $79.35 | 1.01 M | $18.81 B |
| 10/25/2024 | $79.98 | $79.15 (-1.04%) | $80.52 | $79.12 | 443,420 | $18.60 B |
| 10/24/2024 | $78.84 | $79.40 (0.71%) | $79.98 | $78.00 | 996,620 | $18.66 B |
| 10/23/2024 | $80.01 | $79.24 (-0.96%) | $80.48 | $79.16 | 724,400 | $18.62 B |
| 10/22/2024 | $78.84 | $80.18 (1.7%) | $80.53 | $78.56 | 607,000 | $18.84 B |
| 10/21/2024 | $79.96 | $79.24 (-0.9%) | $80.25 | $79.17 | 531,200 | $18.62 B |