FWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	84.12	84.12	83.63	83.83	83.83	0.73%	41,840
Jun 5, 2025	83.99	84.32	82.79	83.22	83.22	-0.56%	111,875
Jun 4, 2025	83.59	83.93	83.09	83.69	83.69	0.54%	61,041
Jun 3, 2025	82.54	83.37	82.54	83.24	83.24	1.03%	40,428
Jun 2, 2025	81.81	82.41	80.86	82.39	82.39	1.22%	38,249
May 30, 2025	81.46	81.55	80.18	81.40	81.40	-0.28%	39,763
May 29, 2025	82.95	83.00	81.51	81.63	81.63	-0.31%	28,492
May 28, 2025	82.33	82.44	81.81	81.88	81.88	-0.40%	38,597
May 27, 2025	81.35	82.31	81.22	82.21	82.21	2.57%	26,342
May 23, 2025	79.24	80.51	79.24	80.15	80.15	-0.12%	41,517
May 22, 2025	79.92	80.76	79.78	80.25	80.25	0.33%	22,495
May 21, 2025	81.09	81.63	79.68	79.99	79.99	-1.55%	49,870
May 20, 2025	81.00	81.26	80.77	81.25	81.25	0.18%	12,509
May 19, 2025	79.78	81.16	79.78	81.10	81.10	-	43,904
May 16, 2025	80.77	81.11	80.56	81.10	81.10	0.75%	29,779
May 15, 2025	80.44	80.77	80.00	80.50	80.50	-0.57%	19,594
May 14, 2025	81.28	81.28	80.54	80.96	80.96	0.38%	43,940
May 13, 2025	79.03	80.81	79.03	80.65	80.65	2.30%	44,164
May 12, 2025	78.74	78.92	77.94	78.84	78.84	3.93%	36,875
May 9, 2025	76.46	76.46	75.56	75.86	75.86	-0.39%	20,986
May 8, 2025	76.21	76.66	75.69	76.16	76.16	0.86%	21,476
May 7, 2025	74.90	75.51	74.66	75.51	75.51	0.63%	24,774
May 6, 2025	74.60	75.33	74.49	75.04	75.04	-1.20%	52,078
May 5, 2025	75.36	76.23	75.36	75.95	75.95	0.07%	48,527
May 2, 2025	75.15	76.19	75.15	75.90	75.90	2.60%	20,030
May 1, 2025	74.55	74.85	73.97	73.98	73.98	1.32%	27,281
Apr 30, 2025	71.56	73.17	71.16	73.01	73.01	-0.27%	83,980
Apr 29, 2025	72.70	73.38	72.70	73.21	73.21	0.55%	24,165
Apr 28, 2025	72.96	73.29	72.02	72.81	72.81	-0.25%	83,974
Apr 25, 2025	71.84	73.01	71.84	72.99	72.99	1.57%	33,655
Apr 24, 2025	69.89	71.89	69.82	71.86	71.86	3.87%	20,195
Apr 23, 2025	69.75	70.53	68.94	69.18	69.18	3.01%	265,764
Apr 22, 2025	66.29	67.53	66.29	67.16	67.16	2.33%	127,131
Apr 21, 2025	66.36	66.48	64.76	65.63	65.63	-2.70%	114,245
Apr 17, 2025	67.88	67.93	67.21	67.45	67.45	0.10%	111,035
Apr 16, 2025	67.61	68.16	66.30	67.38	67.38	-2.11%	108,635
Apr 15, 2025	68.46	69.34	68.46	68.83	68.83	0.79%	102,890
Apr 14, 2025	69.84	69.84	67.66	68.29	68.29	0.52%	313,741
Apr 11, 2025	66.77	68.03	65.86	67.94	67.94	1.98%	176,078
Apr 10, 2025	68.14	68.14	64.60	66.62	66.62	-4.54%	321,254
Apr 9, 2025	62.06	70.09	61.69	69.79	69.79	12.42%	237,992
Apr 8, 2025	65.56	65.85	61.02	62.08	62.08	-1.18%	260,061
Apr 7, 2025	59.75	65.15	59.03	62.82	62.82	1.24%	282,213
Apr 4, 2025	63.35	64.17	61.08	62.05	62.05	-7.14%	380,464
Apr 3, 2025	68.65	68.67	66.76	66.82	66.82	-6.85%	113,809
Apr 2, 2025	70.05	72.21	70.05	71.73	71.73	1.30%	131,047
Apr 1, 2025	70.05	70.90	69.36	70.81	70.81	0.57%	302,333
Mar 31, 2025	69.35	70.43	68.24	70.41	70.41	-0.78%	366,959
Mar 28, 2025	72.39	72.58	70.69	70.96	70.96	-2.86%	251,964
Mar 27, 2025	73.49	73.92	72.66	73.05	73.05	-1.42%	125,806