FIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	104.57	105.11	104.04	104.31	104.31	-0.35%	47,712
Jun 4, 2026	104.98	105.44	104.40	104.68	104.68	0.33%	62,476
Jun 3, 2026	103.78	104.59	103.61	104.34	104.34	0.28%	83,592
Jun 2, 2026	103.43	104.12	103.23	104.05	104.05	0.45%	148,248
Jun 1, 2026	103.12	103.85	102.20	103.58	103.58	-0.15%	59,734
May 29, 2026	103.63	104.46	103.34	103.74	103.74	-0.06%	60,814
May 28, 2026	103.73	104.05	102.97	103.80	103.80	0.47%	71,591
May 27, 2026	103.52	104.32	103.22	103.31	103.31	0.10%	63,637
May 26, 2026	102.42	103.37	102.12	103.21	103.21	0.96%	60,611
May 22, 2026	101.76	102.29	101.38	102.23	102.23	0.91%	79,824
May 21, 2026	100.60	101.74	99.59	101.31	101.31	0.14%	83,546
May 20, 2026	99.93	101.18	98.52	101.17	101.17	1.52%	67,593
May 19, 2026	100.73	100.86	99.59	99.66	99.66	-1.33%	68,810
May 18, 2026	100.35	101.74	100.35	101.00	101.00	0.83%	123,800
May 15, 2026	101.18	101.29	100.16	100.17	100.17	-1.56%	75,126
May 14, 2026	102.07	102.68	101.61	101.76	101.76	0.14%	78,453
May 13, 2026	103.08	103.08	101.21	101.62	101.62	-1.65%	99,579
May 12, 2026	104.59	104.59	103.08	103.32	103.32	-1.14%	53,239
May 11, 2026	105.69	105.76	104.33	104.51	104.51	-1.01%	58,283
May 8, 2026	107.01	107.01	105.58	105.58	105.58	-0.93%	43,399
May 7, 2026	107.86	108.11	106.54	106.57	106.57	-0.82%	43,010
May 6, 2026	107.68	108.20	106.90	107.45	107.45	0.52%	63,905
May 5, 2026	106.39	107.12	105.83	106.89	106.89	1.59%	71,187
May 4, 2026	106.03	106.52	104.98	105.22	105.22	-1.05%	60,083
May 1, 2026	107.70	107.82	106.23	106.34	106.34	-0.79%	50,473
Apr 30, 2026	106.29	107.30	106.26	107.19	107.19	1.47%	63,094
Apr 29, 2026	107.16	107.20	105.23	105.64	105.64	-1.28%	40,047
Apr 28, 2026	108.41	108.41	106.44	107.01	107.01	-1.34%	38,430
Apr 27, 2026	108.33	109.11	108.31	108.46	108.46	0.17%	41,142
Apr 24, 2026	108.64	108.75	107.81	108.28	108.28	-0.29%	56,368
Apr 23, 2026	108.61	108.92	107.49	108.60	108.60	0.25%	48,817
Apr 22, 2026	109.32	109.64	108.08	108.33	108.33	0.22%	76,557
Apr 21, 2026	108.26	109.51	107.86	108.09	108.09	0.25%	42,141
Apr 20, 2026	107.39	107.86	107.39	107.82	107.82	0.02%	49,822
Apr 17, 2026	106.87	108.96	106.87	107.80	107.80	1.18%	52,621
Apr 16, 2026	107.38	107.70	106.48	106.54	106.54	-0.78%	115,262
Apr 15, 2026	108.80	108.80	107.20	107.38	107.38	-1.40%	46,362
Apr 14, 2026	108.68	109.21	108.27	108.91	108.91	0.47%	77,265
Apr 13, 2026	106.60	108.43	106.38	108.40	108.40	1.41%	43,414
Apr 10, 2026	107.88	107.88	106.74	106.89	106.89	-0.68%	33,375
Apr 9, 2026	106.32	107.97	106.29	107.62	107.62	0.60%	87,345
Apr 8, 2026	106.58	107.50	106.58	106.98	106.98	3.09%	37,863
Apr 7, 2026	103.97	104.58	103.49	103.77	103.77	-0.56%	54,249
Apr 6, 2026	103.65	104.38	103.30	104.35	104.35	0.65%	34,416
Apr 2, 2026	102.91	104.79	102.39	103.68	103.68	-0.42%	61,620
Apr 1, 2026	103.76	104.73	103.68	104.12	104.12	0.96%	37,875
Mar 31, 2026	102.10	103.96	101.34	103.13	103.13	2.21%	82,201
Mar 30, 2026	102.17	102.28	100.75	100.90	100.90	-0.22%	170,987
Mar 27, 2026	102.39	102.51	100.88	101.12	101.12	-1.50%	83,499
Mar 26, 2026	103.21	104.69	102.57	102.66	102.66	-1.31%	56,741