FWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	114.70	116.04	114.70	115.93	115.93	2.10%	64,705
Jan 26, 2026	113.50	114.08	112.98	113.55	113.55	-	56,825
Jan 23, 2026	113.64	113.86	112.87	113.55	113.55	-0.37%	88,181
Jan 22, 2026	114.97	114.97	113.27	113.97	113.97	0.40%	105,443
Jan 21, 2026	112.82	114.15	111.74	113.52	113.52	1.60%	149,084
Jan 20, 2026	111.52	113.06	111.42	111.73	111.73	-1.81%	89,782
Jan 16, 2026	114.16	114.40	113.34	113.79	113.79	0.55%	52,895
Jan 15, 2026	113.37	113.98	112.94	113.17	113.17	0.99%	100,551
Jan 14, 2026	112.52	112.52	111.10	112.06	112.06	-0.66%	117,995
Jan 13, 2026	112.91	113.16	112.13	112.81	112.81	0.27%	327,784
Jan 12, 2026	111.15	112.72	111.15	112.51	112.51	0.63%	67,523
Jan 9, 2026	110.61	111.83	110.50	111.81	111.81	1.92%	68,456
Jan 8, 2026	111.16	111.16	109.40	109.70	109.70	-0.99%	99,740
Jan 7, 2026	110.90	111.37	110.52	110.80	110.80	-0.53%	267,773
Jan 6, 2026	109.39	111.39	109.13	111.39	111.39	2.16%	105,504
Jan 5, 2026	108.48	109.11	108.20	109.03	109.03	2.09%	73,171
Jan 2, 2026	106.02	106.98	105.87	106.80	106.80	2.29%	52,717
Dec 31, 2025	105.55	105.60	104.40	104.41	104.41	-1.10%	39,306
Dec 30, 2025	106.02	106.04	105.49	105.57	105.57	-0.36%	101,753
Dec 29, 2025	105.70	106.29	105.52	105.95	105.95	-0.48%	55,862
Dec 26, 2025	106.90	106.90	106.06	106.46	106.46	-0.08%	85,248
Dec 24, 2025	106.45	106.65	106.19	106.55	106.55	0.20%	52,896
Dec 23, 2025	106.06	106.39	105.55	106.34	106.34	0.36%	49,649
Dec 22, 2025	105.88	106.16	105.53	105.96	105.96	1.09%	78,981
Dec 19, 2025	103.45	105.05	103.45	104.82	104.82	1.94%	63,368
Dec 18, 2025	102.86	103.52	102.44	102.82	102.82	1.81%	83,009
Dec 17, 2025	103.56	103.80	100.93	100.99	100.99	-2.27%	127,154
Dec 16, 2025	103.34	103.88	102.62	103.34	103.23	-0.54%	106,200
Dec 15, 2025	105.04	105.20	103.82	103.90	103.79	-0.35%	123,132
Dec 12, 2025	107.06	107.12	103.87	104.26	104.15	-3.36%	215,543
Dec 11, 2025	106.88	107.88	105.53	107.88	107.76	0.18%	249,132
Dec 10, 2025	106.24	108.09	105.96	107.69	107.57	1.26%	189,441
Dec 9, 2025	105.90	106.78	105.86	106.35	106.23	0.11%	57,004
Dec 8, 2025	106.55	106.61	105.75	106.23	106.11	0.43%	74,244
Dec 5, 2025	105.83	106.34	105.48	105.77	105.65	0.31%	105,083
Dec 4, 2025	104.92	105.56	104.41	105.44	105.32	0.64%	99,075
Dec 3, 2025	103.63	104.84	103.05	104.77	104.66	0.66%	103,720
Dec 2, 2025	104.14	104.89	103.49	104.08	103.97	0.98%	111,056
Dec 1, 2025	102.98	103.79	102.66	103.07	102.96	-1.08%	103,297
Nov 28, 2025	103.65	104.20	103.47	104.20	104.08	0.88%	20,702
Nov 26, 2025	102.67	103.70	102.46	103.29	103.18	1.23%	171,471
Nov 25, 2025	100.53	102.14	99.64	102.04	101.93	0.96%	212,020
Nov 24, 2025	98.74	101.13	98.68	101.07	100.96	3.05%	362,581
Nov 21, 2025	97.68	98.94	95.53	98.08	97.97	0.48%	681,600
Nov 20, 2025	103.55	103.70	97.44	97.61	97.50	-3.42%	500,571
Nov 19, 2025	100.16	101.96	100.09	101.07	100.96	0.85%	104,309
Nov 18, 2025	100.33	101.02	99.17	100.22	100.11	-1.46%	344,951
Nov 17, 2025	102.13	103.37	100.85	101.70	101.59	-0.91%	215,365
Nov 14, 2025	100.17	103.75	100.06	102.63	102.52	0.11%	146,989
Nov 13, 2025	105.61	105.61	102.06	102.52	102.41	-3.70%	140,694