FWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	111.02	111.81	109.15	109.40	109.40	-0.77%	145,349
Mar 12, 2026	112.08	112.08	109.87	110.25	110.25	-2.67%	219,894
Mar 11, 2026	113.06	113.69	112.64	113.28	113.28	0.29%	140,310
Mar 10, 2026	112.69	114.80	112.63	112.95	112.95	0.16%	264,141
Mar 9, 2026	107.79	112.77	107.57	112.77	112.77	3.28%	379,018
Mar 6, 2026	109.99	111.27	108.96	109.19	109.19	-2.88%	113,227
Mar 5, 2026	113.52	114.38	110.58	112.43	112.43	-2.35%	187,008
Mar 4, 2026	114.24	116.27	113.39	115.14	115.14	1.61%	166,186
Mar 3, 2026	112.63	113.86	110.54	113.32	113.32	-3.76%	193,060
Mar 2, 2026	115.16	117.94	115.08	117.75	117.75	0.44%	314,314
Feb 27, 2026	116.18	117.36	116.05	117.24	117.24	-0.26%	104,987
Feb 26, 2026	119.15	119.15	115.56	117.55	117.55	-1.09%	205,263
Feb 25, 2026	118.51	119.13	118.33	118.84	118.84	1.44%	115,970
Feb 24, 2026	116.06	117.43	115.15	117.15	117.15	1.49%	140,138
Feb 23, 2026	116.03	116.33	114.78	115.43	115.43	-0.92%	72,005
Feb 20, 2026	115.02	117.15	114.95	116.50	116.50	0.74%	201,768
Feb 19, 2026	114.62	115.67	113.91	115.64	115.64	0.31%	319,463
Feb 18, 2026	114.64	116.02	114.10	115.28	115.28	0.88%	132,223
Feb 17, 2026	113.25	114.72	112.02	114.27	114.27	-0.19%	189,303
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