FWONA: Formula One Group

As of Friday, December 5th, 2025

$ 85.05

-0.70 -0.82%

Open: 85.60
High: 85.82
Low: 84.73
Volume: 16,521
Previous Close on Thursday, December 4th, 2025

$ 85.75

+0.66 +0.78%

Open: 85.23
High: 86.12
Low: 84.46
Volume: 175,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 85.60 85.82 84.73 85.05 16,521 -0.70 -0.82
2025-12-04 85.23 86.12 84.46 85.75 175,471 +0.66 +0.78
2025-12-03 85.65 86.54 84.93 85.09 16,823 -0.85 -0.99
2025-12-02 86.94 87.00 85.61 85.94 16,233 -0.85 -0.97
2025-12-01 87.25 88.05 86.27 86.79 124,523 -1.10 -1.25
2025-11-28 86.93 88.27 86.33 87.88 56,189 +0.84 +0.97
2025-11-26 85.96 87.71 85.96 87.04 117,152 +1.42 +1.66
2025-11-25 85.16 86.10 84.92 85.62 130,024 +1.16 +1.37
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 88.05
On 2025-12-01		 84.46
On 2025-12-04		 -2.83 -3.22 88.05
On 2025-12-01		 84.46
On 2025-12-04		 -4.08 85.72
10D 88.27
On 2025-11-28		 84.09
On 2025-11-24		 -0.85 -0.99 88.27
On 2025-11-28		 84.46
On 2025-12-04		 -4.32 85.88
20D 94.52
On 2025-11-10		 84.09
On 2025-11-24		 -8.66 -9.24 94.52
On 2025-11-10		 84.09
On 2025-11-24		 -11.03 88.06
WTD 88.05
On 2025-12-01		 84.46
On 2025-12-04		 -2.83 -3.22 88.05
On 2025-12-01		 84.46
On 2025-12-04		 -4.08 85.72
MTD 88.05
On 2025-12-01		 84.46
On 2025-12-04		 -2.83 -3.22 88.05
On 2025-12-01		 84.46
On 2025-12-04		 -4.08 85.72
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FWONA

Formula One Group

85.05 -0.70 -0.82 16,521