FWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	129.69	132.24	129.00	130.80	130.80	-0.24%	385,244
Aug 5, 2026	132.76	133.80	131.12	131.12	131.12	-1.00%	368,682
Aug 4, 2026	130.21	132.83	130.06	132.45	132.45	3.48%	290,943
Aug 3, 2026	124.64	128.00	123.84	128.00	128.00	2.11%	338,735
Jul 31, 2026	127.12	127.85	124.01	125.36	125.36	1.20%	639,956
Jul 30, 2026	121.82	124.00	121.31	123.87	123.87	4.66%	416,177
Jul 29, 2026	121.17	121.92	117.86	118.35	118.35	-3.19%	525,867
Jul 28, 2026	122.66	122.81	120.08	122.25	122.25	-2.85%	343,180
Jul 27, 2026	128.76	128.76	123.80	125.83	125.83	-1.22%	151,839
Jul 24, 2026	129.94	129.94	126.95	127.39	127.39	-2.43%	274,097
Jul 23, 2026	129.65	131.44	129.24	130.56	130.56	-0.73%	343,606
Jul 22, 2026	130.49	132.54	130.49	131.52	131.52	-0.28%	176,043
Jul 21, 2026	130.64	132.15	130.16	131.89	131.89	3.65%	154,367
Jul 20, 2026	128.86	129.59	126.97	127.25	127.25	-0.08%	140,164
Jul 17, 2026	125.28	129.00	124.17	127.35	127.35	-1.51%	459,309
Jul 16, 2026	131.34	131.92	128.71	129.30	129.30	-3.44%	398,585
Jul 15, 2026	136.28	136.43	130.94	133.90	133.90	-1.24%	521,154
Jul 14, 2026	136.10	136.16	134.80	135.58	135.58	1.66%	186,388
Jul 13, 2026	135.11	135.21	132.76	133.37	133.37	-3.47%	265,882
Jul 10, 2026	137.86	138.65	136.29	138.16	138.16	-0.32%	243,547
Jul 9, 2026	138.57	139.67	137.95	138.61	138.61	2.33%	237,784
Jul 8, 2026	133.29	135.58	132.57	135.46	135.46	0.38%	563,111
Jul 7, 2026	136.68	136.68	133.06	134.95	134.95	-3.71%	286,151
Jul 6, 2026	139.53	141.38	139.53	140.15	140.15	1.89%	291,419
Jul 2, 2026	142.60	143.04	135.84	137.55	137.55	-3.75%	295,466
Jul 1, 2026	145.33	145.41	142.79	142.91	142.91	-3.52%	376,543
Jun 30, 2026	144.93	148.42	144.93	148.12	148.12	2.66%	173,772
Jun 29, 2026	141.68	144.37	138.94	144.28	144.28	2.48%	235,753
Jun 26, 2026	141.34	142.15	140.07	140.79	140.79	-2.79%	129,356
Jun 25, 2026	145.94	145.94	141.68	144.83	144.83	2.60%	173,214
Jun 24, 2026	142.21	142.87	139.59	141.16	141.16	-0.29%	239,173
Jun 23, 2026	140.99	143.39	140.51	141.57	141.57	-4.88%	191,370
Jun 22, 2026	148.66	149.57	147.90	148.84	148.84	1.11%	342,120
Jun 18, 2026	146.47	147.55	145.52	147.21	147.21	3.31%	146,839
Jun 17, 2026	144.93	146.08	142.50	142.50	142.50	-0.29%	240,950
Jun 16, 2026	145.77	146.75	142.76	142.92	142.92	-1.53%	130,320
Jun 15, 2026	144.81	145.36	143.92	145.14	145.14	3.41%	194,040
Jun 12, 2026	139.28	140.92	138.41	140.36	140.36	0.72%	138,036
Jun 11, 2026	134.33	139.63	134.07	139.35	139.35	5.24%	173,547
Jun 10, 2026	134.74	136.62	132.14	132.41	132.41	-2.99%	303,053
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