FIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	103.96	104.91	103.06	104.72	104.54	1.22%	42,771
Jun 10, 2026	106.00	106.13	103.40	103.46	103.28	-2.57%	33,838
Jun 9, 2026	104.74	106.39	104.74	106.19	106.00	2.11%	68,202
Jun 8, 2026	104.49	104.93	103.97	104.00	103.82	-0.30%	52,431
Jun 5, 2026	104.57	105.11	104.04	104.31	104.13	-0.35%	47,766
Jun 4, 2026	104.98	105.44	104.40	104.68	104.50	0.33%	62,484
Jun 3, 2026	103.78	104.59	103.61	104.34	104.16	0.28%	83,672
Jun 2, 2026	103.43	104.12	103.23	104.05	103.87	0.45%	148,262
Jun 1, 2026	103.12	103.85	102.20	103.58	103.40	-0.15%	59,734
May 29, 2026	103.63	104.46	103.34	103.74	103.56	-0.06%	60,823
May 28, 2026	103.73	104.05	102.97	103.80	103.62	0.47%	71,745
May 27, 2026	103.52	104.32	103.22	103.31	103.13	0.10%	63,863
May 26, 2026	102.42	103.37	102.12	103.21	103.03	0.96%	60,658
May 22, 2026	101.76	102.29	101.38	102.23	102.05	0.91%	79,828
May 21, 2026	100.60	101.74	99.59	101.31	101.13	0.14%	83,556
May 20, 2026	99.93	101.18	98.52	101.17	100.99	1.52%	67,604
May 19, 2026	100.73	100.86	99.59	99.66	99.48	-1.33%	68,818
May 18, 2026	100.35	101.74	100.35	101.00	100.82	0.83%	123,800
May 15, 2026	101.18	101.29	100.16	100.17	99.99	-1.56%	75,126
May 14, 2026	102.07	102.68	101.61	101.76	101.58	0.14%	78,453
May 13, 2026	103.08	103.08	101.21	101.62	101.44	-1.65%	99,579
May 12, 2026	104.59	104.59	103.08	103.32	103.14	-1.14%	53,239
May 11, 2026	105.69	105.76	104.33	104.51	104.33	-1.01%	58,283
May 8, 2026	107.01	107.01	105.58	105.58	105.39	-0.93%	43,399
May 7, 2026	107.86	108.11	106.54	106.57	106.38	-0.82%	43,010
May 6, 2026	107.68	108.20	106.90	107.45	107.26	0.52%	63,905