FIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	99.89	100.07	99.30	99.95	99.95	-0.44%	19,740
Apr 24, 2025	98.64	100.39	98.13	100.39	100.39	1.91%	28,670
Apr 23, 2025	99.72	101.00	98.20	98.51	98.51	0.70%	33,324
Apr 22, 2025	96.29	97.93	96.25	97.83	97.83	2.76%	45,686
Apr 21, 2025	96.37	96.51	94.41	95.20	95.20	-1.96%	51,905
Apr 17, 2025	96.35	97.64	96.35	97.10	97.10	0.93%	37,778
Apr 16, 2025	96.57	97.32	95.47	96.21	96.21	-0.91%	48,444
Apr 15, 2025	97.51	97.97	96.90	97.09	97.09	-0.49%	23,778
Apr 14, 2025	97.58	97.99	96.48	97.57	97.57	1.23%	34,437
Apr 11, 2025	94.61	96.85	93.82	96.38	96.38	1.84%	42,836
Apr 10, 2025	95.20	95.26	92.16	94.64	94.64	-2.15%	52,340
Apr 9, 2025	89.49	96.88	89.40	96.72	96.72	7.16%	120,226
Apr 8, 2025	94.74	94.74	89.31	90.26	90.26	-2.19%	101,381
Apr 7, 2025	91.54	95.03	89.60	92.28	92.28	-1.85%	141,948
Apr 4, 2025	96.29	96.29	93.79	94.02	94.02	-4.18%	95,780
Apr 3, 2025	99.33	99.90	98.01	98.12	98.12	-3.82%	53,548
Apr 2, 2025	100.14	102.02	100.14	102.02	102.02	1.12%	41,444
Apr 1, 2025	100.26	101.35	99.83	100.89	100.89	0.18%	43,191
Mar 31, 2025	99.57	101.15	98.87	100.71	100.71	0.52%	29,730
Mar 28, 2025	101.43	101.43	99.96	100.19	100.19	-1.33%	32,204
Mar 27, 2025	101.52	102.16	101.02	101.54	101.54	-0.13%	57,757
Mar 26, 2025	101.46	102.31	101.39	101.67	101.55	0.17%	33,206
Mar 25, 2025	101.65	101.94	101.07	101.50	101.38	-0.07%	19,975
Mar 24, 2025	100.75	101.82	100.75	101.57	101.45	1.35%	46,683
Mar 21, 2025	100.65	100.66	99.75	100.22	100.10	-1.15%	24,241
Mar 20, 2025	102.04	102.20	101.37	101.39	101.27	-1.13%	58,503
Mar 19, 2025	101.94	102.97	101.61	102.55	102.43	0.53%	68,320
Mar 18, 2025	102.12	102.25	101.66	102.01	101.89	-0.36%	25,321
Mar 17, 2025	101.32	102.83	101.32	102.38	102.26	0.73%	29,207
Mar 14, 2025	100.15	101.64	100.15	101.64	101.52	2.17%	36,052
Mar 13, 2025	100.25	100.51	99.15	99.48	99.36	-0.99%	54,954
Mar 12, 2025	101.97	101.97	100.38	100.47	100.35	-1.01%	40,348
Mar 11, 2025	103.10	103.10	101.35	101.50	101.38	-1.73%	58,804
Mar 10, 2025	103.02	104.80	102.74	103.29	103.17	-0.71%	50,435
Mar 7, 2025	102.64	104.17	102.01	104.03	103.91	1.21%	51,129
Mar 6, 2025	102.31	103.07	102.11	102.79	102.67	-0.42%	31,982
Mar 5, 2025	102.05	103.49	102.03	103.22	103.10	1.19%	40,865
Mar 4, 2025	102.55	103.22	101.52	102.01	101.89	-1.10%	58,247
Mar 3, 2025	104.27	104.83	102.77	103.14	103.02	-0.78%	36,762
Feb 28, 2025	103.63	104.00	102.68	103.95	103.83	0.56%	32,465
Feb 27, 2025	104.23	104.26	103.33	103.37	103.25	-0.96%	49,176
Feb 26, 2025	104.60	105.27	104.25	104.37	104.25	-0.03%	75,273
Feb 25, 2025	103.40	104.77	103.40	104.40	104.28	1.22%	49,878
Feb 24, 2025	103.51	103.70	102.71	103.14	103.02	0.09%	34,611
Feb 21, 2025	104.71	104.71	102.88	103.05	102.93	-1.19%	52,739
Feb 20, 2025	104.43	104.56	103.77	104.29	104.17	-0.54%	115,370
Feb 19, 2025	104.58	105.12	104.20	104.86	104.74	-0.23%	62,245
Feb 18, 2025	104.17	105.13	104.11	105.10	104.98	1.20%	37,760
Feb 14, 2025	104.77	105.06	103.62	103.85	103.73	-0.70%	51,374
Feb 13, 2025	104.42	104.72	103.90	104.58	104.46	0.55%	40,248