FRWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.41	32.41	30.84	30.91	30.91	-7.21%	210,887
Jun 4, 2026	32.74	33.55	32.68	33.31	33.31	-1.05%	216,692
Jun 3, 2026	33.50	33.82	33.49	33.67	33.67	-0.55%	38,756
Jun 2, 2026	33.79	33.88	33.55	33.85	33.85	0.94%	74,866
Jun 1, 2026	32.92	33.69	32.82	33.54	33.54	2.94%	120,173
May 29, 2026	32.65	32.81	32.45	32.58	32.58	0.72%	104,164
May 28, 2026	32.27	32.53	31.84	32.35	32.35	1.44%	24,302
May 27, 2026	32.07	32.20	31.66	31.89	31.89	0.06%	52,235
May 26, 2026	31.44	31.98	31.41	31.87	31.87	3.08%	88,500
May 22, 2026	31.19	31.19	30.86	30.92	30.92	0.61%	39,271
May 21, 2026	30.09	30.78	30.05	30.73	30.73	1.95%	88,939
May 20, 2026	29.80	30.16	29.57	30.14	30.14	2.77%	82,614
May 19, 2026	29.37	29.64	28.95	29.33	29.33	-1.02%	337,904
May 18, 2026	30.18	30.25	29.29	29.63	29.63	-1.47%	46,536
May 15, 2026	30.31	30.31	30.03	30.08	30.08	-2.60%	88,081
May 14, 2026	30.52	31.01	30.52	30.88	30.88	1.27%	53,014
May 13, 2026	30.68	30.68	30.16	30.49	30.49	0.75%	26,441
May 12, 2026	30.35	30.52	29.49	30.26	30.26	-1.60%	89,751
May 11, 2026	30.35	30.91	30.35	30.76	30.76	0.99%	30,546
May 8, 2026	30.18	30.48	30.18	30.45	30.45	2.15%	22,804
May 7, 2026	30.27	30.27	29.63	29.81	29.81	-1.34%	377,899
May 6, 2026	29.64	30.22	29.49	30.22	30.22	4.46%	97,252
May 5, 2026	28.94	29.07	28.87	28.93	28.93	1.55%	60,529
May 4, 2026	28.67	28.74	28.38	28.49	28.49	-0.09%	263,612
May 1, 2026	28.04	28.51	28.04	28.51	28.51	1.42%	12,575
Apr 30, 2026	27.83	28.11	27.61	28.11	28.11	1.44%	6,040
Apr 29, 2026	27.86	27.86	27.55	27.71	27.71	1.18%	8,108
Apr 28, 2026	27.49	27.49	27.18	27.39	27.39	-2.62%	18,896
Apr 27, 2026	28.13	28.14	28.01	28.13	28.13	-0.05%	6,387
Apr 24, 2026	27.99	28.22	27.99	28.14	28.14	2.92%	2,928
Apr 23, 2026	27.45	27.61	27.24	27.34	27.34	-0.89%	9,506
Apr 22, 2026	27.40	27.59	27.34	27.59	27.59	2.34%	9,241
Apr 21, 2026	27.08	27.17	26.94	26.96	26.96	-0.10%	6,962
Apr 20, 2026	27.06	27.07	26.87	26.99	26.99	-0.49%	10,698
Apr 17, 2026	27.04	27.23	27.04	27.12	27.12	1.22%	17,491
Apr 16, 2026	26.58	26.87	26.50	26.79	26.79	0.53%	24,404
Apr 15, 2026	26.38	26.65	26.35	26.65	26.65	0.94%	993,972
Apr 14, 2026	25.96	26.40	25.91	26.40	26.40	2.71%	50,865
Apr 13, 2026	25.47	25.71	25.47	25.71	25.71	1.74%	14,176
Apr 10, 2026	25.35	25.39	25.20	25.27	25.27	1.05%	15,046
Apr 9, 2026	24.77	25.05	24.77	25.01	25.00	0.78%	6,910
Apr 8, 2026	26.06	26.06	24.70	24.81	24.81	4.74%	109,845
Apr 7, 2026	23.43	23.69	23.21	23.69	23.69	0.81%	8,282
Apr 6, 2026	23.58	23.60	23.39	23.50	23.50	1.46%	4,541
Apr 2, 2026	22.17	23.16	22.17	23.16	23.16	0.22%	19,597
Apr 1, 2026	23.03	23.37	23.03	23.11	23.11	1.75%	37,970
Mar 31, 2026	22.25	22.71	22.25	22.71	22.71	5.04%	19,799
Mar 30, 2026	22.00	22.00	21.57	21.62	21.62	-2.36%	4,995
Mar 27, 2026	22.34	22.34	22.10	22.15	22.15	-1.43%	5,553
Mar 26, 2026	23.03	23.04	22.47	22.47	22.47	-4.58%	2,003,289