FRA:BWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	63.38	63.38	61.40	61.40	61.40	-3.00%	-
Mar 26, 2026	63.00	63.76	63.00	63.30	63.30	0.06%	-
Mar 25, 2026	63.66	64.26	63.26	63.26	63.26	-0.41%	-
Mar 24, 2026	63.72	64.42	63.52	63.52	63.52	-0.06%	-
Mar 23, 2026	60.36	64.38	60.36	63.56	63.56	4.57%	-
Mar 20, 2026	61.20	61.44	59.84	60.78	60.78	-0.72%	-
Mar 19, 2026	61.40	61.40	60.32	61.22	61.22	-0.20%	-
Mar 18, 2026	62.20	62.20	61.20	61.34	61.34	-0.87%	-
Mar 17, 2026	61.56	62.60	61.56	61.88	61.88	0.23%	-
Mar 16, 2026	60.46	62.00	60.46	61.74	61.74	2.66%	-
Mar 13, 2026	59.70	60.52	59.70	60.14	60.14	0.74%	-
Mar 12, 2026	60.88	60.88	59.70	59.70	59.70	-2.51%	-
Mar 11, 2026	61.92	61.92	60.56	61.24	61.24	-1.07%	-
Mar 10, 2026	62.10	62.74	61.90	61.90	61.90	-0.23%	-
Mar 9, 2026	59.42	62.04	58.90	62.04	62.04	2.27%	-
Mar 6, 2026	63.08	63.08	60.10	60.66	60.66	-4.41%	-
Mar 5, 2026	66.52	66.52	63.40	63.46	63.46	-5.48%	-
Mar 4, 2026	66.86	68.20	66.86	67.14	67.14	-0.80%	-
Mar 3, 2026	66.96	67.86	66.00	67.68	67.68	-0.32%	-
Mar 2, 2026	66.24	68.02	66.24	67.90	67.90	1.62%	-
Feb 27, 2026	68.90	68.90	66.44	66.82	66.82	-4.52%	-
Feb 26, 2026	67.72	70.80	67.72	69.98	69.98	1.92%	-
Feb 25, 2026	70.26	71.14	67.90	68.66	68.66	-3.38%	-
Feb 24, 2026	70.20	71.98	70.20	71.06	71.06	0.42%	-
Feb 23, 2026	73.86	73.86	70.02	70.76	70.76	-6.23%	-
Feb 20, 2026	73.24	75.46	72.62	75.46	75.09	2.36%	-
Feb 19, 2026	74.92	74.92	72.70	73.72	73.36	-2.62%	-
Feb 18, 2026	73.32	75.72	72.88	75.70	75.33	2.32%	3
Feb 17, 2026	72.56	73.98	72.56	73.98	73.61	1.65%	-
Feb 16, 2026	72.78	72.86	72.74	72.78	72.42	-0.74%	-
Feb 13, 2026	71.88	73.70	71.88	73.32	72.96	0.88%	-
Feb 12, 2026	72.58	73.16	71.24	72.68	72.32	-0.30%	-
Feb 11, 2026	72.18	73.22	72.18	72.90	72.54	0.05%	-
Feb 10, 2026	72.44	73.86	72.20	72.86	72.50	-0.11%	-
Feb 9, 2026	73.50	73.50	72.44	72.94	72.58	-1.99%	-
Feb 6, 2026	72.68	74.88	72.68	74.42	74.05	1.72%	-
Feb 5, 2026	74.00	74.00	72.40	73.16	72.80	-1.96%	-
Feb 4, 2026	71.98	74.98	71.98	74.62	74.25	2.98%	-
Feb 3, 2026	68.92	72.46	68.92	72.46	72.10	4.53%	-
Feb 2, 2026	66.42	69.32	66.42	69.32	68.98	2.82%	-
Jan 30, 2026	66.54	67.80	66.50	67.42	67.09	0.93%	-
Jan 29, 2026	69.52	69.52	66.10	66.80	66.47	-4.84%	135
Jan 28, 2026	70.78	71.38	70.20	70.20	69.85	-1.27%	-
Jan 27, 2026	71.42	71.72	70.72	71.10	70.75	-1.36%	-
Jan 26, 2026	72.28	72.28	71.80	72.08	71.72	-1.29%	-
Jan 23, 2026	74.20	74.46	73.02	73.02	72.66	-2.46%	-
Jan 22, 2026	74.06	75.56	74.06	74.86	74.49	-	-
Jan 21, 2026	71.90	74.86	71.90	74.86	74.49	3.20%	-
Jan 20, 2026	74.36	74.36	72.26	72.54	72.18	-3.00%	-
Jan 19, 2026	74.82	74.82	74.72	74.78	74.41	-1.92%	-