FWONA: Formula One Group

As of Friday, May 22nd, 2026

$ 81.91

-0.40 -0.49%

Open: 81.96
High: 82.84
Low: 81.16
Volume: 157,892
Previous Close on Thursday, May 21st, 2026

$ 82.31

-0.53 -0.64%

Open: 82.52
High: 83.26
Low: 81.18
Volume: 221,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 81.96 82.84 81.16 81.91 157,892 -0.40 -0.49
2026-05-21 82.52 83.26 81.18 82.31 221,945 -0.53 -0.64
2026-05-20 81.85 83.21 81.31 82.84 125,988 +0.64 +0.78
2026-05-19 82.41 82.96 81.38 82.20 235,768 -0.55 -0.66
2026-05-18 81.95 84.64 81.91 82.75 157,943 +0.68 +0.83
2026-05-15 83.35 83.49 81.98 82.07 144,636 -1.20 -1.44
2026-05-14 84.50 84.99 83.21 83.27 114,431 -0.60 -0.72
2026-05-13 82.50 84.07 82.21 83.87 125,233 +0.84 +1.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.64
On 2026-05-18		 81.16
On 2026-05-22		 -0.16 -0.19 84.64
On 2026-05-18		 81.16
On 2026-05-22		 -4.11 82.40
10D 86.99
On 2026-05-11		 81.16
On 2026-05-22		 -4.04 -4.70 86.99
On 2026-05-11		 81.16
On 2026-05-22		 -6.70 82.93
20D 87.51
On 2026-05-08		 77.52
On 2026-04-29		 0.52 0.64 87.51
On 2026-05-08		 81.16
On 2026-05-22		 -7.26 82.13
WTD 84.64
On 2026-05-18		 81.16
On 2026-05-22		 -0.16 -0.19 84.64
On 2026-05-18		 81.16
On 2026-05-22		 -4.11 82.40
MTD 87.51
On 2026-05-08		 78.22
On 2026-05-07		 2.71 3.42 87.51
On 2026-05-08		 81.16
On 2026-05-22		 -7.26 82.84
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EGBN

Eagle Bancorp Inc.

26.19 +0.11 +0.42 184,512
IYM

iShares US Basic Materials ETF

181.64 +1.26 +0.70 1,329,667
FIZZ

National Beverage Corp.

35.28 -0.11 -0.31 252,605
NTRS

Northern Trust Corporation

167.77 +0.66 +0.39 728,756
FWONA

Formula One Group

81.91 -0.40 -0.49 157,892