FIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	109.85	111.00	109.85	111.00	111.00	1.10%	28,042
Sep 25, 2025	109.84	110.09	109.50	109.79	109.79	-0.71%	26,378
Sep 24, 2025	111.71	111.88	110.51	110.57	110.40	-1.08%	30,160
Sep 23, 2025	112.37	112.75	111.56	111.78	111.61	-0.33%	26,762
Sep 22, 2025	111.96	112.33	111.49	112.15	111.98	0.01%	22,546
Sep 19, 2025	113.08	113.08	112.02	112.14	111.97	-0.56%	19,811
Sep 18, 2025	111.87	113.00	111.45	112.77	112.59	1.20%	27,259
Sep 17, 2025	112.41	113.44	111.23	111.43	111.26	-0.64%	36,396
Sep 16, 2025	112.63	112.66	111.61	112.15	111.98	0.15%	65,250
Sep 15, 2025	112.26	112.55	111.86	111.98	111.81	0.08%	33,534
Sep 12, 2025	113.20	113.20	111.88	111.89	111.72	-1.51%	57,290
Sep 11, 2025	111.62	113.74	111.47	113.61	113.43	2.10%	104,589
Sep 10, 2025	111.88	112.24	111.00	111.27	111.10	-0.32%	29,959
Sep 9, 2025	113.46	113.46	111.26	111.63	111.46	-2.66%	53,332
Sep 8, 2025	114.86	114.97	114.07	114.68	114.50	-0.10%	23,463
Sep 5, 2025	114.57	115.57	114.10	114.79	114.61	0.52%	33,325
Sep 4, 2025	112.58	114.20	112.57	114.20	114.02	1.71%	33,823
Sep 3, 2025	112.56	112.85	111.91	112.28	112.11	-0.35%	20,421
Sep 2, 2025	112.81	112.81	112.04	112.67	112.49	-0.94%	23,804
Aug 29, 2025	114.58	114.61	113.49	113.74	113.56	-0.61%	19,682
Aug 28, 2025	114.95	114.95	113.99	114.44	114.26	-0.30%	26,431
Aug 27, 2025	113.87	114.90	113.65	114.79	114.61	0.59%	38,150
Aug 26, 2025	113.89	114.24	113.73	114.12	113.94	0.24%	23,452
Aug 25, 2025	114.85	114.85	113.83	113.85	113.67	-1.07%	20,183
Aug 22, 2025	112.76	115.58	112.76	115.08	114.90	2.52%	51,242
Aug 21, 2025	112.72	112.89	112.18	112.25	112.08	-0.56%	20,058
Aug 20, 2025	113.57	113.75	112.82	112.88	112.70	-0.63%	61,100
Aug 19, 2025	112.83	114.13	112.83	113.60	113.42	0.77%	30,464
Aug 18, 2025	112.82	113.14	112.61	112.73	112.55	0.03%	31,666
Aug 15, 2025	113.34	113.34	112.67	112.70	112.52	-0.35%	21,744
Aug 14, 2025	113.74	113.74	112.88	113.10	112.92	-1.36%	18,719
Aug 13, 2025	113.24	114.75	113.12	114.66	114.48	1.56%	20,279
Aug 12, 2025	111.40	112.93	111.30	112.90	112.72	1.79%	45,860
Aug 11, 2025	111.03	111.45	110.54	110.92	110.75	-0.05%	37,416
Aug 8, 2025	111.41	111.59	110.90	110.98	110.81	0.02%	24,853
Aug 7, 2025	110.89	111.26	110.44	110.96	110.79	0.70%	23,245
Aug 6, 2025	110.99	110.99	110.12	110.19	110.02	-0.36%	20,855
Aug 5, 2025	110.63	111.10	110.21	110.59	110.42	0.06%	96,155
Aug 4, 2025	109.71	110.52	109.54	110.52	110.35	2.29%	34,258
Aug 1, 2025	108.02	108.30	107.07	108.05	107.88	-0.44%	43,327
Jul 31, 2025	108.99	109.96	108.53	108.53	108.36	-0.62%	26,436
Jul 30, 2025	109.63	110.16	108.74	109.21	109.04	-0.44%	25,767
Jul 29, 2025	109.94	109.94	109.31	109.69	109.52	0.04%	20,199
Jul 28, 2025	110.10	110.15	109.45	109.65	109.48	-0.48%	27,120
Jul 25, 2025	109.91	110.29	109.42	110.18	110.01	0.54%	28,923
Jul 24, 2025	109.47	110.04	109.30	109.59	109.42	-0.07%	17,878
Jul 23, 2025	109.74	110.08	109.36	109.67	109.50	0.38%	27,695
Jul 22, 2025	108.45	109.43	108.33	109.25	109.08	0.94%	26,809
Jul 21, 2025	109.10	109.26	108.23	108.23	108.06	-0.47%	39,350
Jul 18, 2025	109.39	109.46	108.40	108.74	108.57	-0.36%	14,462