Skip to main content
logo
AB Disruptors ETF (FWD)
NYSEARCA: FWD · Real-Time Price · USD
128.65
-1.91 (-1.46%)
Aug 28, 2026, 4:00 PM EDT - Market closed

FWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026130.23130.28128.39128.65128.65-1.46%82,656
Aug 27, 2026130.69130.88129.95130.56130.560.94%149,765
Aug 26, 2026128.22129.54128.22129.34129.340.43%165,229
Aug 25, 2026128.85129.20128.11128.78128.780.96%92,434
Aug 24, 2026128.75128.75126.69127.55127.55-1.78%192,861
Aug 21, 2026130.46130.49129.14129.86129.860.38%130,524
Aug 20, 2026129.36130.24128.81129.37129.37-0.58%186,791
Aug 19, 2026132.91132.91129.32130.13130.13-1.23%252,444
Aug 18, 2026133.32133.72131.18131.75131.75-3.29%327,683
Aug 17, 2026136.25137.15136.08136.23136.230.56%131,717
Aug 14, 2026135.71136.24134.73135.47135.47-0.38%179,883
Aug 13, 2026135.33136.72135.25135.98135.980.60%107,771
Aug 12, 2026135.15135.56134.45135.17135.172.18%182,675
Aug 11, 2026132.65133.03131.62132.28132.280.27%133,131
Aug 10, 2026132.83133.18131.84131.93131.93-0.38%233,283
Aug 7, 2026132.56132.78130.63132.43132.431.25%444,296
Aug 6, 2026129.69132.24129.00130.80130.80-0.24%385,244
Aug 5, 2026132.76133.80131.12131.12131.12-1.00%368,682
Aug 4, 2026130.21132.83130.06132.45132.453.48%290,943
Aug 3, 2026124.64128.00123.84128.00128.002.11%338,735
Jul 31, 2026127.12127.85124.01125.36125.361.20%639,956
Jul 30, 2026121.82124.00121.31123.87123.874.66%416,177
Jul 29, 2026121.17121.92117.86118.35118.35-3.19%525,867
Jul 28, 2026122.66122.81120.08122.25122.25-2.85%343,180
Jul 27, 2026128.76128.76123.80125.83125.83-1.22%151,839
Jul 24, 2026129.94129.94126.95127.39127.39-2.43%274,097
Jul 23, 2026129.65131.44129.24130.56130.56-0.73%343,606
Jul 22, 2026130.49132.54130.49131.52131.52-0.28%176,043
Jul 21, 2026130.64132.15130.16131.89131.893.65%154,367
Jul 20, 2026128.86129.59126.97127.25127.25-0.08%140,164
Jul 17, 2026125.28129.00124.17127.35127.35-1.51%459,309
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