-
5 DAY PERFORMANCE
+0.45% -
1 MONTH PERFORMANCE
-0.81% -
3 MONTH PERFORMANCE
+7.77% -
6 MONTH PERFORMANCE
+18.02% -
YEAR-TO-DATE PERFORMANCE
+22.64% -
1 YEAR PERFORMANCE
+24.27%
Formula One Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $78.16 | $77.43 (-0.93%) | $78.72 | $76.81 | 1.78 M | $18.20 B |
| 09/27/2024 | $78.05 | $78.15 (0.13%) | $78.86 | $77.61 | 844,575 | $18.37 B |
| 09/26/2024 | $77.26 | $77.63 (0.48%) | $78.09 | $77.26 | 622,925 | $18.24 B |
| 09/25/2024 | $77.40 | $77.07 (-0.43%) | $77.40 | $76.56 | 794,200 | $18.11 B |
| 09/24/2024 | $77.06 | $77.45 (0.51%) | $77.59 | $76.33 | 880,320 | $18.20 B |
| 09/23/2024 | $77.95 | $77.12 (-1.06%) | $78.18 | $76.71 | 1.08 M | $18.12 B |
| 09/20/2024 | $78.74 | $77.73 (-1.28%) | $79.29 | $76.98 | 1.58 M | $18.27 B |
| 09/19/2024 | $78.53 | $79.03 (0.64%) | $80.06 | $78.18 | 1.03 M | $18.57 B |
| 09/18/2024 | $78.55 | $77.39 (-1.48%) | $78.61 | $76.98 | 947,903 | $18.19 B |
| 09/17/2024 | $78.35 | $78.21 (-0.18%) | $78.66 | $77.68 | 1.01 M | $18.38 B |
| 09/16/2024 | $75.60 | $77.59 (2.63%) | $78.29 | $75.37 | 1.03 M | $18.23 B |
| 09/13/2024 | $75.76 | $75.39 (-0.49%) | $76.47 | $75.01 | 1.02 M | $17.72 B |
| 09/12/2024 | $75.38 | $75.30 (-0.11%) | $76.05 | $74.87 | 817,400 | $17.70 B |
| 09/11/2024 | $75.54 | $75.27 (-0.36%) | $75.98 | $74.51 | 1.68 M | $17.69 B |
| 09/10/2024 | $75.61 | $75.65 (0.05%) | $76.01 | $74.69 | 1.13 M | $17.78 B |
| 09/09/2024 | $76.09 | $75.44 (-0.85%) | $76.37 | $75.29 | 999,623 | $17.73 B |
| 09/06/2024 | $76.37 | $75.95 (-0.55%) | $76.92 | $75.08 | 966,515 | $17.85 B |
| 09/05/2024 | $77.54 | $76.42 (-1.44%) | $77.65 | $75.85 | 873,900 | $17.96 B |
| 09/04/2024 | $76.73 | $77.54 (1.06%) | $78.04 | $76.73 | 1.14 M | $18.22 B |
| 09/03/2024 | $77.73 | $77.02 (-0.91%) | $77.98 | $76.80 | 703,900 | $18.10 B |
| 08/30/2024 | $77.95 | $78.05 (0.13%) | $78.16 | $77.28 | 1.22 M | $18.34 B |
| 08/29/2024 | $77.21 | $77.71 (0.65%) | $78.43 | $76.83 | 849,300 | $18.26 B |
| 08/28/2024 | $77.41 | $77.25 (-0.21%) | $77.44 | $76.68 | 785,924 | $18.15 B |
| 08/27/2024 | $77.12 | $77.39 (0.35%) | $77.78 | $76.35 | 814,300 | $18.19 B |
| 08/26/2024 | $78.06 | $77.16 (-1.15%) | $78.06 | $77.00 | 1.03 M | $18.13 B |
| 08/23/2024 | $77.71 | $77.50 (-0.27%) | $78.11 | $77.22 | 1.86 M | $18.21 B |
| 08/22/2024 | $78.43 | $77.50 (-1.19%) | $78.85 | $77.25 | 2.13 M | $18.21 B |
| 08/21/2024 | $78.50 | $78.18 (-0.41%) | $78.70 | $77.31 | 3.81 M | $18.37 B |
| 08/20/2024 | $78.96 | $79.83 (1.1%) | $79.88 | $78.72 | 948,000 | $18.76 B |
| 08/19/2024 | $76.95 | $78.81 (2.42%) | $78.97 | $76.47 | 872,800 | $18.52 B |
| 08/16/2024 | $77.43 | $77.00 (-0.56%) | $77.66 | $76.88 | 936,206 | $18.10 B |
| 08/15/2024 | $78.27 | $77.02 (-1.6%) | $78.41 | $76.52 | 657,200 | $18.10 B |
| 08/14/2024 | $76.30 | $77.21 (1.19%) | $77.56 | $76.00 | 920,279 | $18.14 B |
| 08/13/2024 | $75.64 | $76.50 (1.14%) | $76.86 | $75.02 | 1.30 M | $17.98 B |
| 08/12/2024 | $73.69 | $75.39 (2.31%) | $75.44 | $73.25 | 972,324 | $17.72 B |
| 08/09/2024 | $73.65 | $73.75 (0.14%) | $74.36 | $72.69 | 1.97 M | $17.33 B |
| 08/08/2024 | $75.76 | $73.35 (-3.18%) | $75.90 | $72.88 | 3.72 M | $17.24 B |
| 08/07/2024 | $77.45 | $77.31 (-0.18%) | $79.01 | $76.81 | 994,700 | $18.17 B |
| 08/06/2024 | $76.21 | $76.47 (0.34%) | $77.33 | $75.38 | 1.08 M | $17.97 B |
| 08/05/2024 | $74.62 | $75.56 (1.26%) | $76.01 | $73.44 | 1.19 M | $17.76 B |
| 08/02/2024 | $77.75 | $77.28 (-0.6%) | $77.75 | $75.71 | 1.16 M | $18.16 B |
| 08/01/2024 | $80.85 | $78.32 (-3.13%) | $80.85 | $77.36 | 1.39 M | $18.41 B |
| 07/31/2024 | $82.01 | $80.87 (-1.39%) | $82.22 | $80.59 | 984,700 | $19.00 B |
| 07/30/2024 | $80.71 | $81.36 (0.81%) | $82.23 | $80.71 | 618,000 | $19.12 B |
| 07/29/2024 | $81.00 | $80.82 (-0.22%) | $82.08 | $80.68 | 701,314 | $18.99 B |
| 07/26/2024 | $79.31 | $80.76 (1.83%) | $82.11 | $79.22 | 1.19 M | $18.98 B |
| 07/25/2024 | $78.81 | $78.92 (0.14%) | $80.54 | $78.46 | 754,416 | $18.55 B |
| 07/24/2024 | $80.24 | $79.32 (-1.15%) | $80.44 | $79.05 | 1.01 M | $18.64 B |
| 07/23/2024 | $78.74 | $80.44 (2.16%) | $80.49 | $78.72 | 1.02 M | $18.90 B |
| 07/22/2024 | $78.84 | $78.67 (-0.22%) | $79.14 | $78.03 | 609,333 | $18.49 B |
| 07/19/2024 | $78.09 | $78.79 (0.9%) | $79.63 | $77.63 | 1.21 M | $18.52 B |
| 07/18/2024 | $78.06 | $78.25 (0.24%) | $79.17 | $77.42 | 1.09 M | $18.39 B |
| 07/17/2024 | $79.25 | $77.87 (-1.74%) | $79.75 | $77.50 | 1.33 M | $18.30 B |
| 07/16/2024 | $78.36 | $79.59 (1.57%) | $79.72 | $77.97 | 1.24 M | $18.70 B |
| 07/15/2024 | $77.00 | $78.04 (1.35%) | $78.27 | $76.96 | 1.38 M | $18.34 B |
| 07/12/2024 | $75.29 | $76.98 (2.24%) | $77.11 | $74.83 | 1.13 M | $18.09 B |
| 07/11/2024 | $74.90 | $74.76 (-0.19%) | $75.55 | $74.52 | 1.25 M | $17.57 B |
| 07/10/2024 | $73.64 | $74.39 (1.02%) | $74.52 | $73.61 | 915,758 | $17.48 B |
| 07/09/2024 | $74.53 | $73.68 (-1.14%) | $74.75 | $73.58 | 764,087 | $17.31 B |
| 07/08/2024 | $73.00 | $74.23 (1.68%) | $74.33 | $72.66 | 943,054 | $17.44 B |
| 07/05/2024 | $73.42 | $72.82 (-0.82%) | $73.42 | $72.63 | 1.06 M | $17.11 B |
| 07/03/2024 | $72.55 | $73.25 (0.96%) | $73.25 | $72.34 | 504,005 | $17.21 B |
| 07/02/2024 | $71.02 | $72.45 (2.01%) | $72.55 | $70.31 | 1.33 M | $17.03 B |
| 07/01/2024 | $72.29 | $70.45 (-2.55%) | $72.29 | $70.35 | 4.91 M | $16.56 B |