FIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	104.16	104.38	103.29	104.01	103.89	-1.39%	39,760
Feb 11, 2025	104.96	105.71	104.96	105.48	105.36	0.38%	39,783
Feb 10, 2025	105.19	105.20	104.44	105.08	104.96	0.46%	44,056
Feb 7, 2025	105.69	105.69	104.36	104.60	104.48	-0.82%	29,272
Feb 6, 2025	105.52	105.72	105.00	105.47	105.35	0.36%	38,701
Feb 5, 2025	105.27	105.58	104.46	105.09	104.97	0.14%	28,152
Feb 4, 2025	105.43	105.65	104.75	104.94	104.82	-0.33%	102,611
Feb 3, 2025	104.26	105.70	103.61	105.29	105.17	-0.36%	45,290
Jan 31, 2025	105.79	106.77	105.29	105.67	105.55	-0.09%	44,812
Jan 30, 2025	105.14	106.23	105.04	105.76	105.64	1.04%	29,850
Jan 29, 2025	105.69	105.95	104.53	104.67	104.55	-1.07%	28,995
Jan 28, 2025	106.01	106.27	105.36	105.80	105.68	-0.08%	39,965
Jan 27, 2025	104.87	105.94	104.87	105.88	105.76	0.58%	39,652
Jan 24, 2025	105.87	105.99	105.01	105.27	105.14	-0.69%	30,584
Jan 23, 2025	105.91	106.12	105.34	105.99	105.87	-0.10%	60,113
Jan 22, 2025	106.75	106.75	105.96	106.10	105.98	-0.60%	35,884
Jan 21, 2025	105.79	106.90	105.79	106.74	106.62	1.49%	32,547
Jan 17, 2025	105.50	105.71	105.05	105.17	105.05	0.28%	35,954
Jan 16, 2025	103.75	104.92	103.58	104.88	104.76	1.09%	23,462