FWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	93.64	93.76	92.82	93.18	93.18	-1.74%	39,583
Aug 28, 2025	94.05	94.95	94.00	94.83	94.83	1.65%	27,381
Aug 27, 2025	93.27	93.48	92.91	93.29	93.29	0.08%	47,575
Aug 26, 2025	92.59	93.36	92.56	93.22	93.22	1.02%	24,903
Aug 25, 2025	92.37	92.70	92.28	92.28	92.28	-0.15%	47,230
Aug 22, 2025	90.78	92.96	90.66	92.42	92.42	2.18%	58,883
Aug 21, 2025	90.33	90.94	90.14	90.45	90.45	-0.30%	67,082
Aug 20, 2025	90.63	90.76	88.94	90.72	90.72	-0.70%	99,106
Aug 19, 2025	93.31	93.31	91.20	91.36	91.36	-2.59%	98,879
Aug 18, 2025	93.24	93.79	93.04	93.79	93.79	0.48%	32,482
Aug 15, 2025	93.37	93.37	92.64	93.34	93.34	-0.17%	40,835
Aug 14, 2025	93.45	93.78	93.03	93.50	93.50	-0.58%	29,016
Aug 13, 2025	94.97	94.97	93.30	94.05	94.05	-0.29%	186,206
Aug 12, 2025	93.08	94.32	92.68	94.32	94.32	2.20%	114,781
Aug 11, 2025	92.65	93.01	92.14	92.29	92.29	-0.32%	34,459
Aug 8, 2025	92.71	92.95	92.45	92.59	92.59	0.02%	29,014
Aug 7, 2025	93.47	93.47	91.77	92.57	92.57	0.05%	244,772
Aug 6, 2025	91.64	92.52	91.49	92.52	92.52	1.16%	25,084
Aug 5, 2025	92.38	92.48	90.94	91.46	91.46	-0.92%	298,184
Aug 4, 2025	91.16	92.31	90.83	92.31	92.31	2.40%	46,611
Aug 1, 2025	89.84	90.88	88.82	90.15	90.15	-2.02%	51,649
Jul 31, 2025	93.37	93.43	91.86	92.01	92.01	-0.70%	63,814
Jul 30, 2025	92.33	92.96	91.88	92.66	92.66	0.66%	21,214
Jul 29, 2025	92.91	93.04	91.82	92.05	92.05	-0.32%	63,352
Jul 28, 2025	92.27	92.42	91.83	92.35	92.35	0.13%	97,045
Jul 25, 2025	91.64	92.27	91.64	92.23	92.23	0.57%	21,978
Jul 24, 2025	91.81	91.97	91.52	91.71	91.71	0.03%	44,864
Jul 23, 2025	91.13	91.76	90.99	91.68	91.68	1.42%	51,663
Jul 22, 2025	90.96	91.06	89.03	90.40	90.40	-1.06%	87,886
Jul 21, 2025	91.69	92.09	91.34	91.37	91.36	-0.32%	42,704
Jul 18, 2025	91.89	91.89	91.27	91.66	91.65	0.28%	16,785
Jul 17, 2025	90.63	91.45	90.53	91.40	91.39	1.36%	33,993
Jul 16, 2025	89.79	90.28	89.11	90.17	90.16	0.46%	65,973
Jul 15, 2025	90.31	90.31	89.68	89.76	89.75	0.23%	39,747
Jul 14, 2025	88.85	89.66	88.55	89.55	89.54	0.55%	30,072
Jul 11, 2025	88.86	89.36	88.86	89.06	89.05	-0.35%	34,138
Jul 10, 2025	89.72	89.72	88.64	89.37	89.36	-0.32%	658,293
Jul 9, 2025	89.31	89.66	88.87	89.66	89.65	0.97%	49,259
Jul 8, 2025	89.19	89.24	88.46	88.80	88.79	-0.10%	24,156
Jul 7, 2025	88.92	89.04	88.34	88.89	88.88	-0.58%	48,581
Jul 3, 2025	88.94	89.42	88.91	89.41	89.40	0.99%	30,892
Jul 2, 2025	87.54	88.53	87.54	88.53	88.52	0.76%	29,573
Jul 1, 2025	89.08	89.24	87.45	87.86	87.85	-2.07%	45,612
Jun 30, 2025	89.53	89.77	89.34	89.72	89.71	0.78%	20,492
Jun 27, 2025	88.92	89.44	88.41	89.03	89.02	0.42%	75,771
Jun 26, 2025	87.84	88.67	87.84	88.66	88.65	1.64%	26,710
Jun 25, 2025	87.72	87.72	87.16	87.23	87.23	0.03%	23,682
Jun 24, 2025	86.17	87.20	86.03	87.20	87.20	2.53%	21,575
Jun 23, 2025	83.94	85.16	83.55	85.05	85.05	0.81%	29,933
Jun 20, 2025	84.99	85.24	84.14	84.37	84.37	-0.47%	36,073