5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
+10.69%
3 MONTH PERFORMANCE
+21.23%
6 MONTH PERFORMANCE
+31.06%
YEAR-TO-DATE PERFORMANCE
+49.26%
1 YEAR PERFORMANCE
+46.43%
Formula One Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $94.52 | $94.23 (-0.31%) | $95.70 | $93.99 | 2.37 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 |
| 10/18/2024 | $80.09 | $80.28 (0.24%) | $80.61 | $79.66 | 698,300 | $18.87 B |
| 10/17/2024 | $79.30 | $79.82 (0.66%) | $79.94 | $78.84 | 995,600 | $18.76 B |
| 10/16/2024 | $79.95 | $79.69 (-0.33%) | $80.27 | $79.30 | 775,600 | $18.73 B |
| 10/15/2024 | $79.45 | $79.90 (0.57%) | $80.33 | $79.24 | 1.03 M | $18.78 B |
| 10/14/2024 | $78.78 | $79.17 (0.5%) | $79.47 | $78.75 | 433,500 | $18.60 B |
| 10/11/2024 | $77.22 | $78.82 (2.07%) | $79.32 | $77.22 | 1.11 M | $18.52 B |
| 10/10/2024 | $76.81 | $77.27 (0.6%) | $77.86 | $76.01 | 806,200 | $18.16 B |
| 10/09/2024 | $74.75 | $76.76 (2.69%) | $76.83 | $74.69 | 716,100 | $18.04 B |
| 10/08/2024 | $74.93 | $75.07 (0.19%) | $75.32 | $74.47 | 717,200 | $17.64 B |
| 10/07/2024 | $76.91 | $74.39 (-3.28%) | $77.00 | $74.34 | 964,555 | $17.48 B |
| 10/04/2024 | $76.67 | $77.14 (0.61%) | $77.17 | $75.60 | 1.20 M | $18.13 B |
| 10/03/2024 | $77.05 | $76.43 (-0.8%) | $77.60 | $76.31 | 1.05 M | $17.96 B |
| 10/02/2024 | $76.01 | $77.00 (1.3%) | $77.71 | $75.91 | 1.62 M | $18.10 B |
| 10/01/2024 | $77.66 | $76.13 (-1.97%) | $77.81 | $75.99 | 1.25 M | $17.89 B |
| 09/30/2024 | $78.16 | $77.43 (-0.93%) | $78.72 | $76.81 | 1.79 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 |