FIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	111.20	111.77	110.63	111.07	111.07	-0.06%	52,163
Aug 21, 2026	110.97	111.34	110.58	111.14	111.14	0.62%	22,759
Aug 20, 2026	111.12	111.80	110.42	110.45	110.45	-1.17%	25,766
Aug 19, 2026	110.58	112.23	110.58	111.76	111.76	1.82%	29,340
Aug 18, 2026	111.10	111.10	109.76	109.76	109.76	-1.14%	29,572
Aug 17, 2026	111.44	111.44	110.75	111.02	111.02	-0.75%	25,370
Aug 14, 2026	112.03	112.03	111.54	111.86	111.86	-0.23%	24,220
Aug 13, 2026	112.56	112.69	111.48	112.12	112.12	0.11%	26,989
Aug 12, 2026	113.27	113.27	111.53	112.00	112.00	-1.01%	28,670
Aug 11, 2026	112.83	113.54	112.66	113.15	113.15	0.26%	29,762
Aug 10, 2026	113.45	113.60	112.83	112.86	112.86	-0.61%	36,437
Aug 7, 2026	113.05	114.04	112.67	113.55	113.55	0.74%	25,784
Aug 6, 2026	113.49	113.72	112.40	112.72	112.72	-0.39%	33,628
Aug 5, 2026	113.40	113.58	112.82	113.16	113.16	0.34%	53,748
Aug 4, 2026	110.63	112.81	110.55	112.77	112.77	2.29%	38,581
Aug 3, 2026	109.64	110.91	109.64	110.25	110.25	1.42%	53,490
Jul 31, 2026	108.49	109.00	107.71	108.71	108.71	0.20%	56,785
Jul 30, 2026	110.02	110.04	107.66	108.49	108.49	-1.10%	60,551
Jul 29, 2026	111.22	111.23	109.47	109.70	109.70	-1.67%	38,226
Jul 28, 2026	109.31	111.70	109.31	111.56	111.56	2.95%	113,533
Jul 27, 2026	108.27	108.81	107.77	108.36	108.36	0.68%	26,200
Jul 24, 2026	106.78	108.03	106.78	107.63	107.63	1.08%	29,766
Jul 23, 2026	106.27	107.08	105.99	106.48	106.48	0.22%	46,793
Jul 22, 2026	106.27	106.73	105.90	106.25	106.25	0.11%	38,170
Jul 21, 2026	106.96	106.96	106.11	106.13	106.13	-0.80%	47,463
Jul 20, 2026	108.70	108.70	106.76	106.99	106.99	-1.23%	33,554
Jul 17, 2026	109.57	110.58	108.10	108.32	108.32	-1.26%	40,229
Jul 16, 2026	107.50	109.77	107.32	109.70	109.70	2.18%	39,090
Jul 15, 2026	106.96	108.10	106.84	107.36	107.36	-0.50%	29,624
Jul 14, 2026	107.94	108.27	107.46	107.90	107.90	0.38%	76,759
Jul 13, 2026	107.81	108.56	107.12	107.49	107.49	-0.41%	35,674
Jul 10, 2026	107.38	108.46	107.35	107.93	107.93	0.78%	26,410
Jul 9, 2026	106.60	107.48	106.33	107.09	107.09	0.64%	29,631
Jul 8, 2026	107.48	107.48	106.08	106.41	106.41	-1.66%	48,002
Jul 7, 2026	109.68	109.79	107.69	108.21	108.21	-1.02%	55,754
Jul 6, 2026	109.04	109.36	108.33	109.32	109.32	0.29%	146,715
Jul 2, 2026	108.89	109.52	108.29	109.00	109.00	0.60%	31,754
Jul 1, 2026	109.64	110.06	108.29	108.35	108.35	-1.07%	25,210
Jun 30, 2026	108.59	109.68	108.27	109.52	109.52	1.04%	39,915
Jun 29, 2026	109.36	109.58	108.20	108.39	108.39	-0.95%	56,570
Jun 26, 2026	109.35	109.74	108.95	109.43	109.43	0.09%	27,404
Jun 25, 2026	108.00	110.43	107.97	109.33	109.33	2.04%	55,257
Jun 24, 2026	105.39	108.14	105.39	107.33	107.14	2.03%	49,181
Jun 23, 2026	104.94	105.89	104.75	105.19	105.00	-0.33%	38,553
Jun 22, 2026	106.02	106.18	105.06	105.54	105.35	-0.49%	40,086
Jun 18, 2026	105.77	106.61	105.71	106.06	105.87	1.14%	48,425
Jun 17, 2026	106.44	107.54	104.61	104.86	104.68	-1.79%	48,402
Jun 16, 2026	106.19	107.20	106.19	106.77	106.58	0.88%	42,250
Jun 15, 2026	106.48	107.35	105.84	105.84	105.65	0.32%	58,851
Jun 12, 2026	105.35	105.75	104.62	105.50	105.31	0.74%	43,211