FWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	113.56	115.18	112.29	114.49	114.49	1.11%	395,448
Feb 12, 2026	115.83	116.40	112.80	113.23	113.23	-1.81%	241,992
Feb 11, 2026	115.56	115.82	113.09	115.32	115.32	1.59%	267,698
Feb 10, 2026	114.72	114.78	113.28	113.51	113.51	-0.53%	173,776
Feb 9, 2026	112.03	114.69	111.90	114.11	114.11	1.70%	167,305
Feb 6, 2026	109.84	112.33	109.69	112.20	112.20	4.06%	135,828
Feb 5, 2026	107.77	109.62	106.98	107.82	107.82	-1.27%	270,882
Feb 4, 2026	113.11	113.11	107.55	109.21	109.21	-3.33%	442,727
Feb 3, 2026	114.33	114.77	111.05	112.97	112.97	-0.08%	183,063
Feb 2, 2026	111.66	113.62	111.66	113.06	113.06	0.27%	136,273
Jan 30, 2026	114.97	115.91	112.20	112.75	112.75	-2.34%	160,562
Jan 29, 2026	116.97	116.97	112.95	115.45	115.45	-1.07%	117,308
Jan 28, 2026	116.59	116.98	115.91	116.70	116.70	0.66%	168,508
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