Skip to main content
logo
AB Disruptors ETF (FWD)
NYSEARCA: FWD · Real-Time Price · USD
126.90
-2.40 (-1.86%)
Jul 17, 2026, 11:27 AM EDT - Market open

FWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2026131.34131.92128.71129.30129.30-3.44%398,585
Jul 15, 2026136.28136.43130.94133.90133.90-1.24%521,154
Jul 14, 2026136.10136.16134.80135.58135.581.66%186,388
Jul 13, 2026135.11135.21132.76133.37133.37-3.47%265,882
Jul 10, 2026137.86138.65136.29138.16138.16-0.32%243,547
Jul 9, 2026138.57139.67137.95138.61138.612.33%237,784
Jul 8, 2026133.29135.58132.57135.46135.460.38%563,111
Jul 7, 2026136.68136.68133.06134.95134.95-3.71%286,151
Jul 6, 2026139.53141.38139.53140.15140.151.89%291,419
Jul 2, 2026142.60143.04135.84137.55137.55-3.75%295,466
Jul 1, 2026145.33145.41142.79142.91142.91-3.52%376,543
Jun 30, 2026144.93148.42144.93148.12148.122.66%173,772
Jun 29, 2026141.68144.37138.94144.28144.282.48%235,753
Jun 26, 2026141.34142.15140.07140.79140.79-2.79%129,356
Jun 25, 2026145.94145.94141.68144.83144.832.60%173,214
Jun 24, 2026142.21142.87139.59141.16141.16-0.29%239,173
Jun 23, 2026140.99143.39140.51141.57141.57-4.88%191,370
Jun 22, 2026148.66149.57147.90148.84148.841.11%342,120
Jun 18, 2026146.47147.55145.52147.21147.213.31%146,839
Jun 17, 2026144.93146.08142.50142.50142.50-0.29%240,950
Jun 16, 2026145.77146.75142.76142.92142.92-1.53%130,320
Jun 15, 2026144.81145.36143.92145.14145.143.41%194,040
Jun 12, 2026139.28140.92138.41140.36140.360.72%138,036
Jun 11, 2026134.33139.63134.07139.35139.355.24%173,547
Jun 10, 2026134.74136.62132.14132.41132.41-2.99%303,053
Jun 9, 2026139.70140.39131.62136.49136.49-0.73%313,030
Jun 8, 2026138.21138.72136.68137.49137.491.91%263,765
Jun 5, 2026141.09141.09134.15134.91134.91-6.69%788,555
Jun 4, 2026142.60145.22141.67144.58144.58-1.17%446,821
Jun 3, 2026146.77147.05144.82146.29146.29-0.27%206,730
Jun 2, 2026144.15146.73144.15146.69146.692.14%508,591
Jun 1, 2026141.69144.21141.52143.62143.620.98%144,674
May 29, 2026142.32142.84140.80142.22142.220.49%139,085
May 28, 2026140.30142.07139.08141.52141.521.16%193,888
May 27, 2026141.67141.67138.67139.90139.90-0.93%123,430
May 26, 2026139.67141.38139.26141.22141.223.19%259,705
May 22, 2026136.84137.66136.35136.85136.850.94%141,679
May 21, 2026133.09135.94133.09135.58135.581.40%148,434
May 20, 2026131.34133.71131.34133.71133.712.70%186,883
May 19, 2026129.16131.33127.67130.19130.19-1.07%534,600
May 18, 2026134.37134.37129.97131.60131.60-1.06%134,249
May 15, 2026133.64134.02132.36133.01133.01-2.71%166,015
May 14, 2026136.01137.00135.46136.72136.720.15%167,248
May 13, 2026136.14136.89134.11136.51136.511.88%143,487
May 12, 2026134.69134.88131.07134.00134.00-1.66%152,018
May 11, 2026134.14136.62134.14136.26136.261.34%148,229
May 8, 2026133.37134.59133.16134.46134.462.33%126,125
May 7, 2026134.44134.44130.77131.40131.40-2.02%657,178
May 6, 2026132.53134.13131.84134.11134.112.78%169,900
May 5, 2026129.59130.77129.41130.48130.481.81%464,216