FWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	128.29	128.81	127.42	128.66	128.66	0.50%	113,933
Sep 17, 2026	127.86	128.25	127.57	128.02	128.02	1.60%	521,635
Sep 16, 2026	126.11	127.21	124.77	126.01	126.01	0.61%	123,040
Sep 15, 2026	125.06	125.55	124.55	125.24	125.24	-0.02%	101,489
Sep 14, 2026	124.44	125.83	123.96	125.26	125.26	-1.80%	120,277
Sep 11, 2026	127.79	128.16	127.36	127.56	127.56	0.99%	73,299
Sep 10, 2026	126.51	127.28	126.04	126.31	126.31	-1.90%	110,047
Sep 9, 2026	128.79	129.41	128.14	128.75	128.75	-0.27%	161,735
Sep 8, 2026	129.37	130.00	128.78	129.10	129.10	0.30%	155,477
Sep 4, 2026	127.87	128.77	127.87	128.72	128.72	1.04%	88,217
Sep 3, 2026	126.37	127.64	125.65	127.39	127.39	1.09%	153,906
Sep 2, 2026	125.85	126.21	125.27	126.02	126.02	0.03%	175,696
Sep 1, 2026	127.04	127.32	125.41	125.98	125.98	-1.99%	118,929
Aug 31, 2026	128.41	128.59	127.75	128.54	128.54	-0.09%	126,213
Aug 28, 2026	130.23	130.28	128.39	128.65	128.65	-1.46%	82,656
Aug 27, 2026	130.69	130.88	129.95	130.56	130.56	0.94%	149,765
Aug 26, 2026	128.22	129.54	128.22	129.34	129.34	0.43%	165,229
Aug 25, 2026	128.85	129.20	128.11	128.78	128.78	0.96%	92,434
Aug 24, 2026	128.75	128.75	126.69	127.55	127.55	-1.78%	192,861
Aug 21, 2026	130.46	130.49	129.14	129.86	129.86	0.38%	130,524
Aug 20, 2026	129.36	130.24	128.81	129.37	129.37	-0.58%	186,791
Aug 19, 2026	132.91	132.91	129.32	130.13	130.13	-1.23%	252,444
Aug 18, 2026	133.32	133.72	131.18	131.75	131.75	-3.29%	327,683
Aug 17, 2026	136.25	137.15	136.08	136.23	136.23	0.56%	131,717
Aug 14, 2026	135.71	136.24	134.73	135.47	135.47	-0.38%	179,883
Aug 13, 2026	135.33	136.72	135.25	135.98	135.98	0.60%	107,771
Aug 12, 2026	135.15	135.56	134.45	135.17	135.17	2.18%	182,675
Aug 11, 2026	132.65	133.03	131.62	132.28	132.28	0.27%	133,131
Aug 10, 2026	132.83	133.18	131.84	131.93	131.93	-0.38%	233,283
Aug 7, 2026	132.56	132.78	130.63	132.43	132.43	1.25%	444,296
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