FIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	110.73	110.87	110.41	110.76	110.76	-0.15%	17,457
Dec 24, 2025	110.57	110.95	110.54	110.93	110.93	0.34%	14,649
Dec 23, 2025	110.57	110.66	110.22	110.55	110.55	-0.20%	26,582
Dec 22, 2025	109.97	110.92	109.91	110.77	110.77	0.88%	34,851
Dec 19, 2025	109.91	110.09	109.61	109.80	109.80	-0.14%	34,372
Dec 18, 2025	109.98	110.89	109.76	109.95	109.95	0.36%	29,848
Dec 17, 2025	109.62	110.71	109.33	109.56	109.56	-0.37%	49,764
Dec 16, 2025	110.58	111.04	109.50	109.97	109.97	-0.50%	44,022
Dec 15, 2025	111.00	111.00	109.84	110.52	110.52	0.15%	46,587
Dec 12, 2025	111.51	111.51	110.06	110.35	110.35	-0.68%	59,541
Dec 11, 2025	110.22	111.29	110.22	111.10	110.88	0.93%	37,526
Dec 10, 2025	108.62	110.39	108.62	110.08	109.86	1.74%	39,545
Dec 9, 2025	109.60	109.96	108.19	108.20	107.98	-1.24%	34,080
Dec 8, 2025	110.82	110.85	109.53	109.56	109.34	-0.97%	49,695
Dec 5, 2025	111.43	111.43	110.53	110.63	110.40	-0.67%	31,846
Dec 4, 2025	111.85	112.00	111.19	111.38	111.15	-0.41%	30,916
Dec 3, 2025	111.64	112.06	111.64	111.83	111.60	0.42%	32,267
Dec 2, 2025	111.67	111.79	111.31	111.37	111.14	0.10%	25,870
Dec 1, 2025	111.21	112.16	111.10	111.26	111.03	-0.72%	37,799
Nov 28, 2025	112.50	112.50	112.00	112.07	111.84	-0.19%	11,260
Nov 26, 2025	112.24	112.70	111.85	112.28	112.05	0.19%	33,749
Nov 25, 2025	110.02	112.37	110.02	112.07	111.84	2.14%	30,584
Nov 24, 2025	109.32	110.09	108.99	109.72	109.50	0.37%	45,937
Nov 21, 2025	107.19	109.88	106.91	109.32	109.10	2.45%	90,404
Nov 20, 2025	108.58	108.60	106.66	106.71	106.49	-0.77%	44,600
Nov 19, 2025	108.02	108.06	107.24	107.54	107.32	-0.43%	35,228
Nov 18, 2025	108.07	108.54	107.79	108.00	107.78	-0.54%	45,067
Nov 17, 2025	110.36	110.36	108.42	108.59	108.37	-1.73%	38,563
Nov 14, 2025	110.89	111.24	110.50	110.50	110.27	-0.85%	26,890
Nov 13, 2025	112.27	112.92	111.45	111.45	111.22	-0.85%	20,948
Nov 12, 2025	112.19	112.89	112.08	112.41	112.18	0.43%	62,279
Nov 11, 2025	111.55	112.35	111.44	111.93	111.70	0.32%	35,452
Nov 10, 2025	112.00	112.12	110.88	111.57	111.34	0.14%	57,097
Nov 7, 2025	111.14	111.55	110.70	111.41	111.18	-0.07%	31,853
Nov 6, 2025	112.68	113.10	111.30	111.49	111.26	-1.24%	101,078
Nov 5, 2025	111.85	113.27	111.62	112.89	112.66	0.97%	70,014
Nov 4, 2025	110.88	111.97	110.83	111.81	111.58	0.41%	37,237
Nov 3, 2025	111.51	111.51	110.46	111.35	111.12	0.01%	30,746
Oct 31, 2025	111.05	111.54	110.60	111.33	111.11	0.16%	38,645
Oct 30, 2025	112.13	113.25	111.15	111.16	110.93	-1.10%	35,528
Oct 29, 2025	113.68	113.86	111.92	112.40	112.17	-1.09%	46,239
Oct 28, 2025	114.52	114.52	113.33	113.64	113.41	-1.07%	32,748
Oct 27, 2025	115.80	115.80	114.67	114.87	114.64	-0.36%	36,090
Oct 24, 2025	116.16	116.16	115.23	115.28	115.04	0.12%	45,598
Oct 23, 2025	114.44	115.20	114.18	115.14	114.90	0.54%	22,302
Oct 22, 2025	115.90	115.90	114.51	114.52	114.29	-1.02%	35,458
Oct 21, 2025	114.82	115.94	114.75	115.70	115.46	0.61%	31,532
Oct 20, 2025	114.05	115.05	114.05	115.00	114.77	1.37%	29,983
Oct 17, 2025	112.91	113.57	112.86	113.45	113.22	0.27%	26,831
Oct 16, 2025	113.87	113.96	112.75	113.15	112.92	-0.30%	50,575