FWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	100.33	101.02	99.17	100.34	-	-1.33%	336,248
Nov 17, 2025	102.13	103.37	100.85	101.70	101.70	-0.91%	215,365
Nov 14, 2025	100.17	103.75	100.06	102.63	102.63	0.11%	146,989
Nov 13, 2025	105.61	105.61	102.06	102.52	102.52	-3.70%	140,694
Nov 12, 2025	107.19	107.21	106.11	106.46	106.46	-0.01%	86,912
Nov 11, 2025	107.12	107.12	105.93	106.47	106.47	-1.32%	71,371
Nov 10, 2025	107.22	108.15	106.65	107.89	107.89	2.67%	142,177
Nov 7, 2025	103.82	105.14	102.06	105.08	105.08	-0.26%	160,584
Nov 6, 2025	107.43	107.71	104.91	105.35	105.35	-2.05%	192,651
Nov 5, 2025	106.09	108.18	106.07	107.56	107.56	1.13%	96,164
Nov 4, 2025	106.94	108.39	106.28	106.36	106.36	-3.26%	115,425
Nov 3, 2025	110.70	110.70	109.24	109.94	109.94	0.37%	92,099
Oct 31, 2025	110.28	110.41	108.63	109.53	109.53	0.80%	98,607
Oct 30, 2025	109.69	110.37	108.66	108.66	108.66	-2.06%	63,540
Oct 29, 2025	110.26	111.39	109.86	110.94	110.94	1.70%	194,797
Oct 28, 2025	108.83	109.35	108.35	109.09	109.09	0.74%	82,052
Oct 27, 2025	108.27	108.48	107.89	108.29	108.29	1.45%	38,457
Oct 24, 2025	106.78	107.06	106.52	106.74	106.74	1.72%	74,790
Oct 23, 2025	103.03	105.36	103.03	104.94	104.94	2.12%	122,999
Oct 22, 2025	104.59	104.59	101.45	102.76	102.76	-1.68%	125,765
Oct 21, 2025	104.88	104.95	103.91	104.52	104.52	-0.72%	108,301
Oct 20, 2025	105.08	105.64	105.08	105.28	105.28	1.27%	36,903
Oct 17, 2025	103.75	104.47	102.85	103.96	103.96	-0.65%	54,756
Oct 16, 2025	105.91	106.36	104.25	104.64	104.64	0.03%	87,238
Oct 15, 2025	105.08	105.50	103.39	104.61	104.61	1.26%	740,255
Oct 14, 2025	102.43	104.35	101.38	103.31	103.31	-1.08%	81,605
Oct 13, 2025	103.74	104.61	103.41	104.44	104.44	3.46%	59,009
Oct 10, 2025	105.36	105.60	100.94	100.95	100.95	-4.34%	195,497
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