FWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	105.92	105.93	104.93	105.53	105.53	-0.30%	242,695
Oct 8, 2025	104.42	105.90	104.42	105.85	105.85	2.15%	103,898
Oct 7, 2025	104.99	105.20	102.99	103.62	103.62	-1.06%	280,808
Oct 6, 2025	105.18	105.42	104.71	104.73	104.73	1.17%	68,719
Oct 3, 2025	104.12	104.46	102.90	103.52	103.52	-0.12%	52,158
Oct 2, 2025	103.97	103.99	102.80	103.64	103.64	1.06%	30,960
Oct 1, 2025	100.63	102.65	100.62	102.55	102.55	1.34%	75,163
Sep 30, 2025	100.51	101.20	100.11	101.19	101.19	0.74%	40,576
Sep 29, 2025	100.65	100.89	100.22	100.45	100.45	1.13%	39,732
Sep 26, 2025	99.06	99.37	98.38	99.33	99.33	0.09%	46,325
Sep 25, 2025	98.46	99.65	97.64	99.24	99.24	-0.74%	78,307
Sep 24, 2025	101.36	101.36	99.87	99.98	99.98	-0.99%	173,529
Sep 23, 2025	102.05	102.05	100.56	100.98	100.98	-1.05%	126,098
Sep 22, 2025	100.84	102.11	100.84	102.05	102.05	0.86%	30,177
Sep 19, 2025	100.78	101.26	100.34	101.18	101.18	0.76%	62,088
Sep 18, 2025	99.35	100.67	99.24	100.42	100.42	2.01%	45,732
Sep 17, 2025	98.92	98.92	97.51	98.44	98.44	-0.49%	46,174
Sep 16, 2025	99.25	99.25	98.45	98.92	98.92	-0.04%	29,620
Sep 15, 2025	97.88	98.96	97.88	98.96	98.96	1.75%	30,142
Sep 12, 2025	97.43	97.59	97.13	97.26	97.26	-0.23%	26,265
Sep 11, 2025	97.57	98.06	97.46	97.48	97.48	0.66%	38,141
Sep 10, 2025	96.67	97.25	96.43	96.84	96.84	1.71%	561,167
Sep 9, 2025	94.85	95.23	94.35	95.21	95.21	0.50%	23,140
Sep 8, 2025	94.63	94.92	94.51	94.74	94.74	1.10%	82,729
Sep 5, 2025	94.31	94.36	92.34	93.70	93.70	0.69%	94,474
Sep 4, 2025	92.20	93.07	91.95	93.06	93.06	1.20%	58,294
Sep 3, 2025	92.05	92.39	91.53	91.96	91.96	-	63,501
Sep 2, 2025	91.07	91.97	90.50	91.96	91.96	-1.31%	117,926
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