FRA:SWN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.14	45.14	45.14	45.14	-	1.14%	-
Jun 25, 2026	44.63	44.63	44.63	44.63	44.63	3.14%	-
Jun 24, 2026	43.27	43.27	43.27	43.27	43.27	3.15%	-
Jun 23, 2026	41.95	41.95	41.95	41.95	41.95	1.38%	-
Jun 22, 2026	41.38	41.38	41.38	41.38	41.38	-0.46%	-
Jun 19, 2026	41.57	41.57	41.57	41.57	41.57	2.16%	-
Jun 18, 2026	40.69	40.69	40.69	40.69	40.69	-0.10%	-
Jun 17, 2026	40.73	40.73	40.73	40.73	40.73	2.85%	-
Jun 16, 2026	39.60	39.60	39.60	39.60	39.60	-2.03%	-
Jun 15, 2026	40.42	40.42	40.42	40.42	40.42	5.23%	-
Jun 12, 2026	37.97	38.41	37.97	38.41	38.41	8.32%	163
Jun 11, 2026	35.46	35.46	35.46	35.46	35.46	-3.65%	-
Jun 10, 2026	36.96	36.96	36.96	36.96	36.80	3.65%	-
Jun 9, 2026	35.48	35.66	35.48	35.66	35.51	0.51%	200
Jun 8, 2026	35.48	35.48	35.48	35.48	35.33	0.74%	-
Jun 5, 2026	35.22	35.22	35.22	35.22	35.07	0.63%	-
Jun 4, 2026	35.00	35.00	35.00	35.00	34.85	-3.10%	-
Jun 3, 2026	36.12	36.12	36.12	36.12	35.97	-0.55%	-
Jun 2, 2026	36.32	36.32	36.32	36.32	36.17	-0.79%	-
Jun 1, 2026	36.61	36.61	36.61	36.61	36.46	-1.19%	-
May 29, 2026	37.05	37.05	37.05	37.05	36.89	-0.86%	-
May 28, 2026	37.37	37.37	37.37	37.37	37.21	3.03%	-
May 27, 2026	36.27	36.27	36.27	36.27	36.12	1.60%	-
May 26, 2026	35.70	35.70	35.70	35.70	35.55	0.22%	-
May 25, 2026	35.62	35.62	35.62	35.62	35.47	2.30%	-
May 22, 2026	35.01	35.01	34.82	34.82	34.67	3.17%	1
May 21, 2026	33.75	33.75	33.75	33.75	33.61	5.50%	-
May 20, 2026	31.99	31.99	31.99	31.99	31.86	-2.05%	-
May 19, 2026	32.66	32.66	32.66	32.66	32.52	0.06%	-
May 18, 2026	32.64	32.64	32.64	32.64	32.50	-2.30%	-
May 15, 2026	33.41	33.41	33.41	33.41	33.27	-0.03%	-
May 14, 2026	33.42	33.42	33.42	33.42	33.28	-0.45%	-
May 13, 2026	33.57	33.57	33.57	33.57	33.43	-0.53%	-
May 12, 2026	33.75	33.75	33.75	33.75	33.61	-2.09%	-
May 11, 2026	34.47	34.47	34.47	34.47	34.32	-1.54%	-
May 8, 2026	35.01	35.01	35.01	35.01	34.86	-0.14%	-
May 7, 2026	35.06	35.06	35.06	35.06	34.91	3.51%	-
May 6, 2026	33.87	33.87	33.87	33.87	33.73	3.20%	-
May 5, 2026	32.82	32.82	32.82	32.82	32.68	-0.58%	-
May 4, 2026	33.01	33.01	33.01	33.01	32.87	4.26%	-
Apr 30, 2026	31.66	31.66	31.66	31.66	31.53	-2.46%	-
Apr 29, 2026	32.46	32.46	32.46	32.46	32.32	-0.28%	-
Apr 28, 2026	32.55	32.55	32.55	32.55	32.41	-2.43%	-
Apr 27, 2026	33.36	33.36	33.36	33.36	33.22	3.41%	-
Apr 24, 2026	32.26	32.26	32.26	32.26	32.12	-1.83%	-
Apr 23, 2026	32.86	32.86	32.86	32.86	32.72	-6.62%	-
Apr 22, 2026	35.19	35.19	35.19	35.19	35.04	-1.90%	-
Apr 21, 2026	35.84	35.87	35.84	35.87	35.72	2.05%	150
Apr 20, 2026	35.15	35.15	35.15	35.15	35.00	1.77%	65
Apr 17, 2026	34.54	34.54	34.54	34.54	34.39	-2.07%	-