FWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	124.19	126.50	122.80	126.50	126.50	-0.24%	132,494
Oct 14, 2026	129.27	129.63	126.44	126.81	126.81	-3.32%	520,077
Oct 13, 2026	130.48	131.30	129.97	131.16	131.16	-0.57%	91,234
Oct 12, 2026	133.32	133.32	131.62	131.91	131.91	-1.35%	74,716
Oct 9, 2026	133.36	133.72	132.45	133.72	133.72	1.26%	122,834
Oct 8, 2026	132.77	133.32	130.72	132.05	132.05	-1.65%	119,609
Oct 7, 2026	133.97	134.29	133.26	134.27	134.27	-1.09%	189,695
Oct 6, 2026	136.28	136.65	135.61	135.75	135.75	0.17%	186,957
Oct 5, 2026	134.31	135.86	134.31	135.52	135.52	0.60%	146,215
Oct 2, 2026	134.38	135.29	134.31	134.71	134.71	1.66%	166,846
Oct 1, 2026	132.00	132.89	131.30	132.51	132.51	0.68%	162,209
Sep 30, 2026	132.40	132.43	131.53	131.61	131.61	-0.27%	104,288
Sep 29, 2026	132.02	132.26	131.32	131.97	131.97	0.66%	221,376
Sep 28, 2026	131.25	131.84	130.08	131.11	131.11	-1.38%	112,274
Sep 25, 2026	133.12	133.39	132.25	132.94	132.94	0.51%	104,522
Sep 24, 2026	131.10	132.71	131.10	132.26	132.26	-0.06%	91,651
Sep 23, 2026	133.14	133.14	131.67	132.34	132.34	-1.09%	145,708
Sep 22, 2026	132.04	133.80	132.04	133.80	133.80	1.11%	247,172
Sep 21, 2026	130.22	132.56	129.77	132.33	132.33	2.85%	176,237
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