-
5 DAY PERFORMANCE
-6.08% -
1 MONTH PERFORMANCE
+0.14% -
3 MONTH PERFORMANCE
+4.40% -
6 MONTH PERFORMANCE
+11.87% -
YEAR-TO-DATE PERFORMANCE
+27.34% -
1 YEAR PERFORMANCE
+25.88%
Formula One Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |