FIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	104.50	104.70	103.26	103.31	103.31	-1.59%	32,545
Mar 17, 2026	105.20	105.89	104.71	104.98	104.98	0.32%	39,730
Mar 16, 2026	105.25	105.54	104.31	104.64	104.64	0.36%	37,099
Mar 13, 2026	104.93	105.18	103.89	104.26	104.26	0.09%	45,668
Mar 12, 2026	105.48	105.88	104.12	104.17	104.17	-2.12%	104,631
Mar 11, 2026	106.58	106.61	105.60	106.43	106.43	-0.23%	88,764
Mar 10, 2026	108.23	108.42	106.65	106.68	106.68	-1.53%	43,579
Mar 9, 2026	106.62	108.41	105.20	108.34	108.34	0.48%	49,961
Mar 6, 2026	108.32	108.32	106.99	107.82	107.82	-1.79%	77,020
Mar 5, 2026	111.55	111.81	109.37	109.78	109.78	-2.54%	44,832
Mar 4, 2026	112.49	112.76	111.60	112.64	112.64	0.29%	50,211
Mar 3, 2026	111.10	112.78	110.14	112.31	112.31	-0.81%	76,519
Mar 2, 2026	112.52	113.80	112.34	113.23	113.23	-0.61%	51,849
Feb 27, 2026	113.81	113.97	113.12	113.93	113.93	-0.55%	42,773
Feb 26, 2026	113.12	114.63	112.94	114.56	114.56	1.41%	68,188
Feb 25, 2026	113.71	113.71	111.73	112.97	112.97	-0.27%	55,222
Feb 24, 2026	112.13	113.46	112.13	113.28	113.28	1.20%	44,551
Feb 23, 2026	112.74	113.25	111.55	111.94	111.94	-1.03%	52,013
Feb 20, 2026	112.97	113.79	112.50	113.10	113.10	0.03%	41,509
Feb 19, 2026	112.59	113.23	112.45	113.07	113.07	0.09%	33,791
Feb 18, 2026	112.26	113.42	112.19	112.97	112.97	0.67%	59,263
Feb 17, 2026	112.92	113.09	111.80	112.22	112.22	-0.73%	52,704
Feb 13, 2026	112.24	113.56	111.97	113.05	113.05	0.35%	52,669
Feb 12, 2026	115.41	115.90	112.64	112.66	112.66	-1.94%	43,660
Feb 11, 2026	115.76	116.01	114.61	114.89	114.89	-0.34%	41,113
Feb 10, 2026	114.30	115.65	114.30	115.28	115.28	1.03%	51,116
Feb 9, 2026	114.31	114.63	114.03	114.11	114.11	-1.11%	34,603
Feb 6, 2026	114.34	115.65	114.34	115.39	115.39	1.66%	75,636
Feb 5, 2026	113.59	114.34	113.45	113.51	113.51	-0.26%	31,960
Feb 4, 2026	112.94	114.18	112.87	113.81	113.81	1.23%	101,766
Feb 3, 2026	112.83	114.29	111.99	112.43	112.43	-1.05%	51,800
Feb 2, 2026	112.59	113.67	112.37	113.62	113.62	0.78%	70,683
Jan 30, 2026	112.74	113.10	111.77	112.74	112.74	-0.34%	42,793
Jan 29, 2026	113.27	113.58	111.89	113.13	113.13	0.33%	66,187
Jan 28, 2026	113.87	113.87	112.27	112.76	112.76	-1.24%	51,313
Jan 27, 2026	114.76	114.80	113.87	114.17	114.17	-0.69%	33,638
Jan 26, 2026	115.00	115.29	114.75	114.96	114.96	0.18%	31,129
Jan 23, 2026	115.55	115.70	114.29	114.75	114.75	-0.94%	51,100
Jan 22, 2026	115.83	116.30	115.37	115.84	115.84	0.49%	60,568
Jan 21, 2026	113.76	115.82	113.72	115.27	115.27	1.81%	61,437
Jan 20, 2026	114.37	114.63	113.16	113.22	113.22	-2.19%	81,775
Jan 16, 2026	115.83	115.98	115.37	115.75	115.75	-0.06%	48,104
Jan 15, 2026	114.79	115.94	114.73	115.82	115.82	1.14%	54,773
Jan 14, 2026	113.66	114.61	113.58	114.51	114.51	0.60%	123,758
Jan 13, 2026	114.15	114.31	113.36	113.83	113.83	-0.04%	35,964
Jan 12, 2026	113.57	114.17	113.30	113.87	113.87	0.11%	42,797
Jan 9, 2026	112.91	113.87	112.74	113.75	113.75	1.06%	56,091
Jan 8, 2026	110.58	112.71	110.15	112.56	112.56	1.57%	54,039
Jan 7, 2026	112.20	112.20	110.74	110.82	110.82	-1.09%	57,626
Jan 6, 2026	110.44	112.26	110.14	112.04	112.04	1.32%	46,247