FWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	85.58	85.58	82.37	82.54	82.54	-3.59%	172,490
Feb 20, 2025	86.35	86.35	84.18	85.61	85.61	-0.57%	196,668
Feb 19, 2025	86.54	86.55	85.79	86.10	86.10	-0.84%	86,685
Feb 18, 2025	86.80	86.90	86.23	86.83	86.83	0.30%	64,964
Feb 14, 2025	86.05	86.57	85.51	86.57	86.57	0.58%	47,543
Feb 13, 2025	85.59	86.10	84.76	86.07	86.07	0.93%	107,122
Feb 12, 2025	84.15	85.50	84.00	85.28	85.28	-0.04%	205,068
Feb 11, 2025	85.84	85.84	84.90	85.31	85.31	-1.46%	72,106
Feb 10, 2025	85.93	86.57	85.81	86.57	86.57	1.74%	126,875
Feb 7, 2025	85.61	86.52	84.82	85.09	85.09	-1.00%	127,858
Feb 6, 2025	86.23	86.23	85.02	85.95	85.95	0.57%	120,276
Feb 5, 2025	84.55	85.53	84.32	85.46	85.46	0.65%	104,150
Feb 4, 2025	84.00	84.91	83.87	84.91	84.91	1.35%	334,978
Feb 3, 2025	82.01	84.06	82.01	83.78	83.78	-0.91%	283,767
Jan 31, 2025	85.10	85.98	84.29	84.55	84.55	0.12%	249,539
Jan 30, 2025	85.66	85.66	83.70	84.45	84.45	1.43%	309,463
Jan 29, 2025	83.52	83.90	82.52	83.26	83.26	-0.02%	202,342
Jan 28, 2025	81.77	83.69	80.88	83.28	83.28	2.89%	107,442
Jan 27, 2025	82.01	82.79	80.41	80.94	80.94	-6.72%	509,005
Jan 24, 2025	87.43	87.66	86.45	86.77	86.77	-0.74%	107,704
Jan 23, 2025	86.26	87.42	86.12	87.42	87.42	0.48%	66,676
Jan 22, 2025	86.62	87.06	86.55	87.00	87.00	1.48%	112,512
Jan 21, 2025	84.24	85.73	83.56	85.73	85.73	3.15%	129,512
Jan 17, 2025	83.56	83.56	82.78	83.11	83.11	0.52%	79,486
Jan 16, 2025	82.44	82.74	81.80	82.68	82.68	0.96%	102,825
Jan 15, 2025	81.95	82.29	81.59	81.89	81.89	2.09%	80,648
Jan 14, 2025	80.64	81.03	79.68	80.21	80.21	0.69%	122,078
Jan 13, 2025	78.91	79.76	78.67	79.66	79.66	-0.86%	217,753
Jan 10, 2025	80.55	80.71	79.34	80.35	80.35	-1.19%	244,394
Jan 8, 2025	81.15	81.57	80.15	81.32	81.32	-0.09%	217,279
Jan 7, 2025	83.43	83.54	80.90	81.39	81.39	-2.03%	167,117
Jan 6, 2025	82.93	83.48	82.73	83.08	83.08	1.48%	130,154
Jan 3, 2025	80.37	81.87	80.27	81.87	81.87	2.08%	132,649
Jan 2, 2025	79.84	80.48	79.03	80.20	80.20	1.28%	260,353
Dec 31, 2024	80.13	80.16	79.19	79.19	79.19	-0.89%	23,921
Dec 30, 2024	79.85	80.43	79.20	79.90	79.90	-1.43%	78,813
Dec 27, 2024	81.73	81.85	80.30	81.06	81.06	-1.71%	45,272
Dec 26, 2024	82.16	82.47	81.59	82.47	82.47	0.28%	64,051
Dec 24, 2024	82.45	82.45	81.17	82.24	82.24	1.26%	85,061
Dec 23, 2024	80.98	81.34	80.21	81.22	81.22	0.45%	182,931
Dec 20, 2024	78.86	81.42	78.85	80.86	80.86	1.15%	94,461
Dec 19, 2024	80.81	81.09	79.59	79.94	79.94	0.25%	113,029
Dec 18, 2024	83.61	83.68	79.47	79.74	79.74	-4.55%	89,046
Dec 17, 2024	86.50	86.50	83.15	83.54	83.54	-3.46%	172,866
Dec 16, 2024	85.28	86.53	85.04	86.53	85.01	1.42%	11,769
Dec 13, 2024	85.13	85.39	84.25	85.32	83.82	0.31%	25,892
Dec 12, 2024	84.76	85.13	84.62	85.06	83.56	-0.44%	14,495
Dec 11, 2024	84.20	85.44	84.16	85.44	83.94	2.57%	12,806
Dec 10, 2024	84.50	84.83	83.17	83.30	81.83	-2.02%	11,949
Dec 9, 2024	86.41	86.41	84.58	85.02	83.52	-1.90%	18,075
Dec 6, 2024	85.82	86.67	85.82	86.67	85.14	0.88%	14,165
Dec 5, 2024	86.10	86.10	85.46	85.91	84.40	-0.21%	256,164
Dec 4, 2024	85.40	86.09	85.40	86.09	84.57	2.13%	9,625
Dec 3, 2024	83.90	84.29	83.79	84.29	82.81	0.57%	260,526
Dec 2, 2024	83.76	83.84	83.75	83.82	82.34	0.62%	16,309
Nov 29, 2024	83.37	83.37	83.22	83.30	81.83	0.64%	4,255
Nov 27, 2024	82.84	82.95	81.97	82.77	81.31	-0.72%	14,165
Nov 26, 2024	83.47	83.47	83.08	83.37	81.90	0.06%	19,968
Nov 25, 2024	84.46	84.46	83.16	83.32	81.85	-0.75%	46,797
Nov 22, 2024	86.06	86.06	82.97	83.95	82.47	0.60%	55,569
Nov 21, 2024	82.46	83.45	81.85	83.45	81.98	2.15%	33,893
Nov 20, 2024	81.15	81.69	80.55	81.69	80.25	0.15%	25,120
Nov 19, 2024	80.10	81.57	80.10	81.57	80.13	1.12%	8,137
Nov 18, 2024	80.19	80.76	80.03	80.67	79.25	0.69%	15,244
Nov 15, 2024	80.74	80.74	79.78	80.11	78.70	-1.97%	24,949
Nov 14, 2024	82.71	82.71	81.72	81.72	80.28	-1.21%	53,232
Nov 13, 2024	83.02	83.19	82.72	82.72	81.26	-0.27%	10,996
Nov 12, 2024	83.47	83.51	82.50	82.94	81.48	-0.63%	14,217
Nov 11, 2024	83.62	83.62	82.98	83.47	82.00	0.43%	20,888
Nov 8, 2024	82.86	83.22	82.76	83.11	81.65	-0.49%	52,158
Nov 7, 2024	82.52	83.52	82.52	83.52	82.05	2.10%	25,501
Nov 6, 2024	80.95	81.80	80.63	81.80	80.36	3.09%	101,912
Nov 5, 2024	79.05	79.38	79.05	79.35	77.95	1.99%	5,787
Nov 4, 2024	78.08	78.12	77.80	77.80	76.43	-0.32%	6,936
Nov 1, 2024	78.03	78.43	78.03	78.05	76.67	0.72%	13,255
Oct 31, 2024	77.71	77.71	77.27	77.49	76.13	-2.41%	10,502
Oct 30, 2024	79.42	79.77	79.32	79.40	78.00	-0.69%	9,834
Oct 29, 2024	79.53	80.08	79.53	79.95	78.54	0.75%	41,209
Oct 28, 2024	81.62	81.62	79.33	79.36	77.96	0.15%	17,638
Oct 25, 2024	79.98	79.98	79.09	79.24	77.84	0.47%	5,834
Oct 24, 2024	79.14	79.14	78.83	78.87	77.48	-0.03%	21,327
Oct 23, 2024	79.07	79.13	78.04	78.89	77.50	-1.38%	5,866
Oct 22, 2024	79.35	79.99	79.35	79.99	78.58	-0.02%	23,519
Oct 21, 2024	80.08	80.26	79.62	80.01	78.60	-0.74%	22,386
Oct 18, 2024	80.13	80.61	80.12	80.61	79.19	0.81%	35,041
Oct 17, 2024	80.71	80.71	79.67	79.96	78.55	0.49%	34,657
Oct 16, 2024	79.26	79.57	79.07	79.57	78.17	0.48%	8,825
Oct 15, 2024	80.87	80.87	79.03	79.19	77.80	-2.05%	12,521
Oct 14, 2024	80.59	80.95	80.59	80.85	79.43	0.63%	6,908
Oct 11, 2024	79.30	80.36	79.30	80.34	78.93	0.94%	17,843
Oct 10, 2024	79.25	79.63	79.25	79.60	78.19	-0.36%	11,175
Oct 9, 2024	78.77	79.88	78.77	79.88	78.47	1.29%	6,616
Oct 8, 2024	78.46	78.94	78.30	78.86	77.47	0.42%	37,021
Oct 7, 2024	78.57	78.72	78.01	78.53	77.15	-0.61%	7,381
Oct 4, 2024	78.78	79.02	78.33	79.02	77.62	1.00%	17,336
Oct 3, 2024	77.55	78.23	77.55	78.23	76.85	0.41%	8,006
Oct 2, 2024	77.25	78.01	77.18	77.91	76.54	0.13%	21,970
Oct 1, 2024	77.88	77.88	77.06	77.81	76.44	-0.63%	8,787
Sep 30, 2024	77.88	78.47	77.83	78.31	76.93	0.03%	54,951
Sep 27, 2024	79.29	79.29	78.15	78.28	76.90	-0.96%	25,832