FRA:SWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	35.17	35.17	35.17	35.17	35.17	2.93%	-
Sep 17, 2026	34.17	34.17	34.17	34.17	34.17	0.74%	-
Sep 16, 2026	33.92	33.92	33.92	33.92	33.92	-	-
Sep 15, 2026	33.92	33.92	33.92	33.92	33.92	1.71%	-
Sep 14, 2026	33.66	33.66	33.35	33.35	33.35	0.21%	80
Sep 11, 2026	33.28	33.28	33.28	33.28	33.28	0.24%	-
Sep 10, 2026	33.20	33.20	33.20	33.20	33.20	0.12%	-
Sep 9, 2026	33.16	33.16	33.16	33.16	33.16	-1.89%	-
Sep 8, 2026	33.80	33.80	33.80	33.80	33.80	-0.62%	-
Sep 7, 2026	34.01	34.01	34.01	34.01	34.01	2.22%	-
Sep 4, 2026	33.27	33.27	33.27	33.27	33.27	0.09%	-
Sep 3, 2026	33.24	33.24	33.24	33.24	33.24	3.09%	-
Sep 2, 2026	32.40	32.40	32.40	32.40	32.24	-2.23%	-
Sep 1, 2026	33.14	33.14	33.14	33.14	32.98	-2.53%	-
Aug 31, 2026	34.00	34.00	34.00	34.00	33.84	-0.32%	-
Aug 28, 2026	34.11	34.11	34.11	34.11	33.95	-1.13%	-
Aug 27, 2026	34.83	34.83	34.50	34.50	34.33	-1.40%	145
Aug 26, 2026	34.99	34.99	34.99	34.99	34.82	0.69%	-
Aug 25, 2026	34.75	34.75	34.75	34.75	34.58	0.72%	-
Aug 24, 2026	34.50	34.50	34.50	34.50	34.33	1.20%	-
Aug 21, 2026	34.09	34.09	34.09	34.09	33.93	-4.11%	-
Aug 20, 2026	35.55	35.55	35.55	35.55	35.38	-0.78%	-
Aug 19, 2026	36.43	36.43	35.83	35.83	35.66	-3.42%	50
Aug 18, 2026	37.10	37.10	37.10	37.10	36.92	-2.52%	-
Aug 17, 2026	38.06	38.06	38.06	38.06	37.88	-1.88%	-
Aug 14, 2026	38.79	38.79	38.79	38.79	38.60	-0.46%	-
Aug 13, 2026	38.97	38.97	38.97	38.97	38.78	-0.76%	-
Aug 12, 2026	39.27	39.27	39.27	39.27	39.08	-0.96%	-
Aug 11, 2026	38.84	39.65	38.84	39.65	39.46	-1.88%	50
Aug 10, 2026	40.41	40.41	40.41	40.41	40.22	0.02%	-
Aug 7, 2026	40.40	40.40	40.40	40.40	40.21	-3.81%	-
Aug 6, 2026	42.00	42.00	42.00	42.00	41.80	-0.43%	-
Aug 5, 2026	42.18	42.18	42.18	42.18	41.98	3.59%	-
Aug 4, 2026	40.72	40.72	40.72	40.72	40.52	3.46%	-
Aug 3, 2026	39.36	39.36	39.36	39.36	39.17	-0.73%	-
Jul 31, 2026	39.65	39.65	39.65	39.65	39.46	2.99%	-
Jul 30, 2026	38.50	38.50	38.50	38.50	38.32	-3.75%	-
Jul 29, 2026	40.00	40.00	40.00	40.00	39.81	1.27%	-
Jul 28, 2026	39.50	39.50	39.50	39.50	39.31	-1.08%	-
Jul 27, 2026	39.93	39.93	39.93	39.93	39.74	2.65%	-
Jul 24, 2026	38.90	38.90	38.90	38.90	38.71	-4.61%	-
Jul 23, 2026	41.18	41.18	40.78	40.78	40.58	-3.80%	65
Jul 22, 2026	42.47	42.47	42.39	42.39	42.19	0.05%	215
Jul 21, 2026	42.37	42.37	42.37	42.37	42.17	1.61%	-
Jul 20, 2026	41.70	41.70	41.70	41.70	41.50	-2.02%	-
Jul 17, 2026	42.56	42.56	42.56	42.56	42.36	-0.23%	-
Jul 16, 2026	42.66	42.66	42.66	42.66	42.46	3.14%	-
Jul 15, 2026	41.36	41.36	41.36	41.36	41.16	-0.74%	-
Jul 14, 2026	41.67	41.67	41.67	41.67	41.47	0.80%	-
Jul 13, 2026	41.34	41.34	41.34	41.34	41.14	-3.07%	-