FRA:SWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	37.16	37.16	37.16	37.16	37.16	6.11%	-
Oct 22, 2026	35.06	35.06	35.01	35.02	35.02	-0.60%	1,330
Oct 21, 2026	35.23	35.23	35.23	35.23	35.23	2.00%	150
Oct 20, 2026	34.54	34.54	34.54	34.54	34.54	-2.35%	-
Oct 19, 2026	35.37	35.37	35.37	35.37	35.37	-2.54%	-
Oct 16, 2026	36.29	36.29	36.29	36.29	36.29	3.72%	-
Oct 15, 2026	34.99	34.99	34.99	34.99	34.99	-3.34%	-
Oct 14, 2026	36.20	36.20	36.20	36.20	36.20	-	-
Oct 13, 2026	36.20	36.20	36.20	36.20	36.20	-2.45%	-
Oct 12, 2026	37.11	37.11	37.11	37.11	37.11	1.03%	-
Oct 9, 2026	36.73	36.73	36.73	36.73	36.73	-0.84%	-
Oct 8, 2026	37.04	37.04	37.04	37.04	37.04	-1.23%	-
Oct 7, 2026	37.53	37.53	37.50	37.50	37.50	0.75%	27
Oct 6, 2026	37.22	37.22	37.22	37.22	37.22	-1.40%	-
Oct 5, 2026	37.75	37.75	37.75	37.75	37.75	1.53%	-
Oct 2, 2026	37.18	37.18	37.18	37.18	37.18	0.79%	-
Oct 1, 2026	36.89	36.89	36.89	36.89	36.89	0.60%	-
Sep 30, 2026	36.99	36.99	36.67	36.67	36.67	-3.07%	20
Sep 29, 2026	37.01	37.83	37.01	37.83	37.83	1.78%	794
Sep 28, 2026	37.17	37.17	37.17	37.17	37.17	2.26%	-
Sep 25, 2026	36.35	36.35	36.35	36.35	36.35	1.51%	-
Sep 24, 2026	35.81	35.81	35.81	35.81	35.81	-2.93%	-
Sep 23, 2026	36.89	36.89	36.89	36.89	36.89	1.15%	-
Sep 22, 2026	36.07	36.85	36.07	36.47	36.47	1.84%	332
Sep 21, 2026	35.81	35.81	35.81	35.81	35.81	1.82%	-
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%	-