5 DAY PERFORMANCE
+3.27%
1 MONTH PERFORMANCE
-8.64%
3 MONTH PERFORMANCE
-2.72%
6 MONTH PERFORMANCE
+22.42%
YEAR-TO-DATE PERFORMANCE
-0.52%
1 YEAR PERFORMANCE
+30.29%
Formula One Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $85.55 | $84.42 (-1.33%) | $85.73 | $83.69 | 316,629 | $20.39 B |
| 03/11/2025 | $84.66 | $84.78 (0.14%) | $86.32 | $84.14 | 1.31 M | $20.52 B |
| 03/10/2025 | $88.02 | $85.15 (-3.26%) | $88.89 | $84.46 | 1.70 M | $20.61 B |
| 03/07/2025 | $91.75 | $89.26 (-2.71%) | $92.34 | $87.78 | 1.43 M | $21.60 B |
| 03/06/2025 | $92.13 | $92.52 (0.42%) | $92.97 | $91.24 | 1.45 M | $22.39 B |
| 03/05/2025 | $91.83 | $93.32 (1.62%) | $93.66 | $91.03 | 975,800 | $22.58 B |
| 03/04/2025 | $93.43 | $91.07 (-2.53%) | $93.43 | $89.31 | 2.02 M | $22.04 B |
| 03/03/2025 | $97.45 | $93.66 (-3.89%) | $97.90 | $92.36 | 1.87 M | $22.67 B |
| 02/28/2025 | $92.21 | $96.43 (4.58%) | $96.68 | $91.13 | 3.15 M | $23.34 B |
| 02/27/2025 | $89.47 | $91.92 (2.74%) | $92.98 | $87.97 | 4.15 M | $22.24 B |
| 02/26/2025 | $93.70 | $94.94 (1.32%) | $95.51 | $93.70 | 2.12 M | $22.98 B |
| 02/25/2025 | $96.59 | $94.27 (-2.4%) | $97.45 | $91.87 | 2.01 M | $22.81 B |
| 02/24/2025 | $96.27 | $97.00 (0.76%) | $98.53 | $94.01 | 1.94 M | $23.47 B |
| 02/21/2025 | $98.16 | $96.84 (-1.34%) | $98.85 | $96.14 | 1.54 M | $23.44 B |
| 02/20/2025 | $98.46 | $97.85 (-0.62%) | $99.65 | $97.36 | 1.55 M | $23.68 B |
| 02/19/2025 | $97.82 | $98.29 (0.48%) | $99.66 | $96.62 | 1.04 M | $23.79 B |
| 02/18/2025 | $98.28 | $97.18 (-1.12%) | $99.80 | $97.00 | 1.41 M | $23.52 B |
| 02/14/2025 | $102.18 | $98.50 (-3.6%) | $102.18 | $97.83 | 2.32 M | $23.84 B |
| 02/13/2025 | $101.30 | $102.20 (0.89%) | $102.33 | $100.28 | 711,038 | $24.73 B |
| 02/12/2025 | $99.69 | $100.90 (1.21%) | $101.80 | $99.69 | 712,928 | $24.42 B |
| 02/11/2025 | $99.28 | $100.07 (0.8%) | $100.35 | $97.14 | 643,300 | $24.22 B |
| 02/10/2025 | $100.42 | $99.55 (-0.87%) | $100.42 | $98.52 | 751,700 | $24.09 B |
| 02/07/2025 | $100.05 | $100.03 (-0.02%) | $101.40 | $99.39 | 1.57 M | $24.21 B |
| 02/06/2025 | $95.61 | $100.05 (4.64%) | $100.15 | $94.15 | 2.10 M | $24.21 B |
| 02/05/2025 | $95.54 | $95.09 (-0.47%) | $95.86 | $93.78 | 933,315 | $23.01 B |
| 02/04/2025 | $95.37 | $95.22 (-0.16%) | $96.48 | $93.63 | 1.19 M | $23.04 B |
| 02/03/2025 | $94.61 | $95.70 (1.15%) | $95.94 | $94.13 | 612,741 | $23.16 B |
| 01/31/2025 | $95.81 | $95.70 (-0.11%) | $96.64 | $94.57 | 920,500 | $23.16 B |
| 01/30/2025 | $94.76 | $96.07 (1.38%) | $96.71 | $94.62 | 633,000 | $23.25 B |
| 01/29/2025 | $95.59 | $94.40 (-1.24%) | $95.77 | $94.25 | 1.07 M | $22.84 B |
| 01/28/2025 | $93.58 | $95.25 (1.78%) | $96.14 | $92.70 | 910,130 | $23.05 B |
| 01/27/2025 | $92.18 | $93.73 (1.68%) | $93.99 | $92.18 | 789,700 | $22.68 B |
| 01/24/2025 | $91.56 | $92.84 (1.4%) | $93.46 | $91.56 | 1.04 M | $22.47 B |
| 01/23/2025 | $90.83 | $91.65 (0.9%) | $91.90 | $90.32 | 737,347 | $22.18 B |
| 01/22/2025 | $91.40 | $90.99 (-0.45%) | $92.03 | $90.71 | 981,800 | $22.02 B |
| 01/21/2025 | $92.44 | $90.98 (-1.58%) | $92.44 | $90.27 | 718,438 | $22.02 B |
| 01/17/2025 | $90.05 | $91.20 (1.28%) | $92.24 | $90.05 | 769,900 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
