FRWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	30.64	30.64	29.55	30.15	30.15	-0.57%	101,450
Jul 24, 2026	30.85	30.88	30.21	30.32	30.32	-2.51%	36,833
Jul 23, 2026	31.28	31.42	30.90	31.10	31.10	-1.16%	69,224
Jul 22, 2026	31.29	31.70	31.29	31.47	31.47	-0.40%	20,586
Jul 21, 2026	31.21	31.62	31.06	31.60	31.60	4.27%	326,512
Jul 20, 2026	30.62	30.77	30.30	30.30	30.30	0.66%	75,562
Jul 17, 2026	29.52	30.52	29.08	30.10	30.10	-1.20%	193,230
Jul 16, 2026	31.02	31.09	30.31	30.47	30.47	-3.81%	70,266
Jul 15, 2026	32.47	32.47	31.08	31.67	31.67	-1.48%	90,698
Jul 14, 2026	32.15	32.36	31.87	32.15	32.15	1.81%	41,964
Jul 13, 2026	31.65	32.03	31.47	31.58	31.58	-3.07%	22,026
Jul 10, 2026	32.28	32.70	32.14	32.58	32.58	0.34%	23,050
Jul 9, 2026	32.58	32.75	32.30	32.47	32.47	1.85%	54,063
Jul 8, 2026	31.65	31.89	31.25	31.88	31.88	1.14%	82,134
Jul 7, 2026	31.55	31.75	31.02	31.52	31.52	-2.90%	72,322
Jul 6, 2026	32.48	32.79	32.44	32.46	32.46	2.51%	21,632
Jul 2, 2026	32.78	32.90	31.29	31.67	31.66	-3.08%	119,675
Jul 1, 2026	32.75	32.92	32.63	32.67	32.67	-3.18%	38,464
Jun 30, 2026	33.22	33.77	33.22	33.74	33.74	2.42%	49,988
Jun 29, 2026	32.36	33.03	31.65	32.95	32.95	2.75%	77,759
Jun 26, 2026	32.47	32.52	31.96	32.07	32.07	-2.52%	89,719
Jun 25, 2026	33.78	33.78	32.34	32.89	32.89	1.50%	76,962
Jun 24, 2026	32.57	32.82	31.97	32.41	32.40	-0.33%	121,235
Jun 23, 2026	32.37	32.87	32.36	32.51	32.51	-4.95%	175,095
Jun 22, 2026	34.75	34.75	33.97	34.21	34.20	-0.75%	54,879
Jun 18, 2026	34.49	34.55	34.28	34.47	34.47	3.12%	201,367
Jun 17, 2026	34.05	34.13	33.39	33.42	33.42	0.03%	111,682
Jun 16, 2026	34.32	34.53	33.38	33.41	33.41	-1.81%	47,228
Jun 15, 2026	33.73	34.08	33.64	34.03	34.03	5.87%	371,204
Jun 12, 2026	31.96	32.37	31.67	32.14	32.14	0.94%	203,392
Jun 11, 2026	30.78	31.86	30.55	31.84	31.84	4.44%	192,871
Jun 10, 2026	31.11	31.44	30.37	30.49	30.49	-2.73%	148,932
Jun 9, 2026	32.07	32.41	29.95	31.34	31.34	-1.29%	1,147,364
Jun 8, 2026	31.93	32.02	31.46	31.75	31.75	2.73%	362,223
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