FWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	139.70	140.39	131.62	136.49	136.49	-0.73%	313,030
Jun 8, 2026	138.21	138.72	136.68	137.49	137.49	1.91%	263,765
Jun 5, 2026	141.09	141.09	134.15	134.91	134.91	-6.69%	788,555
Jun 4, 2026	142.60	145.22	141.67	144.58	144.58	-1.17%	446,821
Jun 3, 2026	146.77	147.05	144.82	146.29	146.29	-0.27%	206,730
Jun 2, 2026	144.15	146.73	144.15	146.69	146.69	2.14%	508,591
Jun 1, 2026	141.69	144.21	141.52	143.62	143.62	0.98%	144,674
May 29, 2026	142.32	142.84	140.80	142.22	142.22	0.49%	139,085
May 28, 2026	140.30	142.07	139.08	141.52	141.52	1.16%	193,888
May 27, 2026	141.67	141.67	138.67	139.90	139.90	-0.93%	123,430
May 26, 2026	139.67	141.38	139.26	141.22	141.22	3.19%	259,705
May 22, 2026	136.84	137.66	136.35	136.85	136.85	0.94%	141,679
May 21, 2026	133.09	135.94	133.09	135.58	135.58	1.40%	148,434
May 20, 2026	131.34	133.71	131.34	133.71	133.71	2.70%	186,883
May 19, 2026	129.16	131.33	127.67	130.19	130.19	-1.07%	534,600
May 18, 2026	134.37	134.37	129.97	131.60	131.60	-1.06%	134,249
May 15, 2026	133.64	134.02	132.36	133.01	133.01	-2.71%	166,015
May 14, 2026	136.01	137.00	135.46	136.72	136.72	0.15%	167,248
May 13, 2026	136.14	136.89	134.11	136.51	136.51	1.88%	143,487
May 12, 2026	134.69	134.88	131.07	134.00	134.00	-1.66%	152,018
May 11, 2026	134.14	136.62	134.14	136.26	136.26	1.34%	148,229
May 8, 2026	133.37	134.59	133.16	134.46	134.46	2.33%	126,125
May 7, 2026	134.44	134.44	130.77	131.40	131.40	-2.02%	657,178
May 6, 2026	132.53	134.13	131.84	134.11	134.11	2.78%	169,900
May 5, 2026	129.59	130.77	129.41	130.48	130.48	1.81%	464,216
May 4, 2026	128.86	129.12	127.12	128.16	128.16	-0.19%	123,270
May 1, 2026	127.92	128.77	127.50	128.41	128.41	0.27%	163,064
Apr 30, 2026	125.97	128.15	125.30	128.06	128.06	3.09%	115,187
Apr 29, 2026	124.79	124.79	123.33	124.22	124.22	0.22%	143,494
Apr 28, 2026	124.31	125.03	122.58	123.95	123.95	-2.22%	221,308
Apr 27, 2026	127.45	127.62	125.76	126.77	126.77	-0.35%	178,667
Apr 24, 2026	126.87	127.91	125.90	127.21	127.21	1.64%	198,041
Apr 23, 2026	125.07	126.52	123.76	125.16	125.16	-0.18%	188,077
Apr 22, 2026	124.95	125.47	124.15	125.38	125.38	1.94%	152,086
Apr 21, 2026	124.46	124.89	122.55	122.99	122.99	-0.87%	126,662
Apr 20, 2026	124.17	124.20	123.21	124.07	124.07	-0.26%	91,925
Apr 17, 2026	123.58	124.79	123.30	124.39	124.39	1.68%	254,046
Apr 16, 2026	121.88	122.55	121.37	122.33	122.33	0.59%	171,750
Apr 15, 2026	121.58	121.68	120.46	121.61	121.61	-0.56%	133,974
Apr 14, 2026	121.67	122.30	120.89	122.30	122.30	1.49%	312,653
Apr 13, 2026	118.46	120.56	118.38	120.51	120.51	1.35%	184,148
Apr 10, 2026	119.02	119.45	118.47	118.90	118.90	0.58%	286,807
Apr 9, 2026	117.12	118.55	117.02	118.22	118.22	0.54%	142,447
Apr 8, 2026	117.43	118.07	116.24	117.59	117.59	5.13%	249,671
Apr 7, 2026	110.66	111.98	109.46	111.85	111.85	0.55%	136,393
Apr 6, 2026	111.13	111.57	110.42	111.24	111.24	0.64%	181,543
Apr 2, 2026	107.49	111.37	107.39	110.53	110.53	-0.30%	238,254
Apr 1, 2026	109.62	111.93	109.62	110.86	110.86	2.12%	174,088
Mar 31, 2026	104.68	108.61	104.68	108.56	108.56	5.03%	263,265
Mar 30, 2026	107.13	107.18	102.90	103.36	103.36	-2.32%	209,784