FIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	109.35	109.74	108.95	109.43	109.43	0.09%	27,378
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
May 5, 2026	106.39	107.12	105.83	106.89	106.70	1.59%	71,187
May 4, 2026	106.03	106.52	104.98	105.22	105.03	-1.05%	60,083
May 1, 2026	107.70	107.82	106.23	106.34	106.15	-0.79%	50,473
Apr 30, 2026	106.29	107.30	106.26	107.19	107.00	1.47%	63,094
Apr 29, 2026	107.16	107.20	105.23	105.64	105.45	-1.28%	40,047
Apr 28, 2026	108.41	108.41	106.44	107.01	106.82	-1.34%	38,430
Apr 27, 2026	108.33	109.11	108.31	108.46	108.27	0.17%	41,142
Apr 24, 2026	108.64	108.75	107.81	108.28	108.09	-0.29%	56,368
Apr 23, 2026	108.61	108.92	107.49	108.60	108.41	0.25%	48,817
Apr 22, 2026	109.32	109.64	108.08	108.33	108.14	0.22%	76,557
Apr 21, 2026	108.26	109.51	107.86	108.09	107.90	0.25%	42,141
Apr 20, 2026	107.39	107.86	107.39	107.82	107.63	0.02%	49,822
Apr 17, 2026	106.87	108.96	106.87	107.80	107.61	1.18%	52,621
Apr 16, 2026	107.38	107.70	106.48	106.54	106.35	-0.78%	115,262