Formula One Group
FWONANASDAQCommunication Services● Active
$80.94
+$1.78(+2.25%)
Market Cap$20.2B
P/E Ratio—
52W High$99.52
52W Low$73.7
Formula One Group（FWONA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fwona · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$99.52
Oct 7, 2025
-18.7% from here
5-Year Low5Y
$38.66
Jun 18, 2021
+109.4% from low
IPO Priceadj.
$19.81
Jan 10, 2013
+308.6% since IPO
1 Year Ago
$88.31
Jun 9, 2025
-8.3% in 1Y
5 Years Ago
$39.50
Jun 8, 2021
+104.9% in 5Y
10 Years Ago
$19.43
Jun 8, 2016
+316.6% in 10Y
Historical Price Data · FWONA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $78.92 | $81.43 | $78.92 | $80.94 | $80.94 | 141K | +2.56% |
| Jun 4, 2026 | $80.41 | $82.07 | $78.73 | $79.16 | $79.16 | 110K | -1.55% |
| Jun 3, 2026 | $82.73 | $82.73 | $78.63 | $79.73 | $79.73 | 188K | -3.63% |
| Jun 2, 2026 | $84.14 | $84.14 | $82.28 | $82.63 | $82.63 | 111K | -1.79% |
| Jun 1, 2026 | $83.62 | $85.14 | $83.53 | $84.18 | $84.18 | 110K | +0.67% |
| May 29, 2026 | $82.93 | $84.79 | $82.93 | $83.98 | $83.98 | 100K | +1.27% |
| May 28, 2026 | $82.28 | $83.79 | $81.97 | $83.60 | $83.60 | 76K | +1.60% |
| May 27, 2026 | $84.01 | $85.83 | $82.70 | $82.95 | $82.95 | 94K | -1.26% |
| May 26, 2026 | $81.93 | $84.79 | $81.72 | $84.36 | $84.36 | 154K | +2.97% |
| May 22, 2026 | $81.96 | $82.84 | $81.16 | $81.91 | $81.91 | 158K | -0.06% |
| May 21, 2026 | $82.52 | $83.26 | $81.18 | $82.31 | $82.31 | 222K | -0.25% |
| May 20, 2026 | $81.85 | $83.21 | $81.31 | $82.84 | $82.84 | 126K | +1.21% |
| May 19, 2026 | $82.41 | $82.96 | $81.38 | $82.20 | $82.20 | 236K | -0.25% |
| May 18, 2026 | $81.95 | $84.64 | $81.91 | $82.75 | $82.75 | 158K | +0.98% |
| May 15, 2026 | $83.35 | $83.49 | $81.98 | $82.07 | $82.07 | 145K | -1.54% |
| May 14, 2026 | $84.50 | $84.99 | $83.21 | $83.27 | $83.27 | 115K | -1.46% |
| May 13, 2026 | $82.50 | $84.07 | $82.21 | $83.87 | $83.87 | 125K | +1.66% |
| May 12, 2026 | $84.88 | $85.61 | $82.91 | $83.03 | $83.03 | 195K | -2.18% |
| May 11, 2026 | $85.62 | $86.99 | $84.91 | $85.07 | $85.07 | 215K | -0.64% |
| May 8, 2026 | $86.34 | $87.51 | $85.13 | $85.95 | $85.95 | 140K | -0.45% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FWONA
Jan 1 → Dec 31 · 6 years2026-9.5%$89.39 → $80.94
-9.5%
2025+6.7%$83.76 → $89.38
+6.7%
2024+45.2%$57.88 → $84.04
+45.2%
2023+9.7%$52.83 → $57.98
+9.7%
2022-9.2%$57.82 → $52.49
-9.2%
2021+46.7%$39.74 → $58.29
+46.7%
Best Year2021 · +46.7%
Worst Year2026 · -9.5%
Positive Years4 / 6
Avg Annual Return+14.9%
6Y Total Return+103.7%
6Y CAGR~+12.6% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in FWONA?
If you invested $1,000 in FWONA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,166
Total Return+316.6%
CAGR~+15.3% / yr
Profit+$3,166
Based on Jun 8, 2016 · $19.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Formula One Group（FWONA）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $80.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FWONA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FWONA 历史股价FMP 日线复权 OHLCV