FWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	106.87	107.46	105.53	105.82	105.82	-1.54%	169,821
Mar 26, 2026	110.49	110.49	107.46	107.47	107.47	-4.15%	340,050
Mar 25, 2026	112.48	113.04	111.65	112.12	112.12	1.07%	173,961
Mar 24, 2026	108.96	111.97	108.95	110.93	110.93	0.34%	270,470
Mar 23, 2026	110.20	112.27	109.70	110.55	110.55	2.33%	1,808,634
Mar 20, 2026	111.43	111.52	107.18	108.03	108.03	-3.33%	170,369
Mar 19, 2026	109.43	112.35	108.63	111.75	111.75	0.19%	194,887
Mar 18, 2026	112.16	113.05	111.52	111.54	111.54	-0.61%	231,029
Mar 17, 2026	112.25	112.50	111.48	112.23	112.23	0.21%	99,918
Mar 16, 2026	111.46	112.55	111.34	112.00	112.00	2.38%	418,099
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