FWD Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.00	31.00	30.52	30.80	30.80	-0.65%	192,982
Mar 26, 2026	32.68	32.68	30.90	31.00	31.00	-0.96%	207,902
Mar 25, 2026	30.58	31.34	30.58	31.30	31.30	2.62%	363,821
Mar 24, 2026	30.52	30.90	30.30	30.50	30.50	0.39%	433,176
Mar 23, 2026	31.10	31.18	30.10	30.38	30.38	-3.06%	441,724
Mar 20, 2026	31.96	31.96	31.10	31.34	31.34	-1.94%	240,444
Mar 19, 2026	31.82	32.06	31.08	31.96	31.96	0.44%	747,979
Mar 18, 2026	33.10	33.28	31.70	31.82	31.82	-3.81%	1,025,242
Mar 17, 2026	34.20	34.64	33.08	33.08	33.08	-2.48%	919,904
Mar 16, 2026	34.02	34.02	33.44	33.92	33.92	0.24%	331,688
Mar 13, 2026	33.30	34.02	32.86	33.84	33.84	1.01%	508,243
Mar 12, 2026	33.80	34.48	33.26	33.50	33.50	-0.53%	185,298
Mar 11, 2026	34.00	34.50	33.50	33.68	33.68	-0.18%	276,536
Mar 10, 2026	33.50	34.00	33.42	33.74	33.74	0.96%	226,501
Mar 9, 2026	34.88	34.88	32.46	33.42	33.42	-4.24%	1,180,379
Mar 6, 2026	35.00	35.14	34.90	34.90	34.90	-0.57%	489,808
Mar 5, 2026	35.36	35.82	35.10	35.10	35.10	-0.74%	155,987
Mar 4, 2026	36.30	36.30	35.20	35.36	35.36	-2.43%	711,343
Mar 3, 2026	36.20	36.38	36.20	36.24	36.24	-0.60%	257,020
Mar 2, 2026	36.94	36.94	36.20	36.46	36.46	-1.46%	787,666
Feb 27, 2026	36.70	37.30	36.52	37.00	37.00	0.38%	5,785,808
Feb 26, 2026	37.30	37.30	36.60	36.86	36.86	-1.39%	407,984
Feb 25, 2026	37.50	37.68	37.30	37.38	37.38	-0.85%	443,396
Feb 24, 2026	38.00	38.04	37.40	37.70	37.70	-0.79%	674,889
Feb 23, 2026	38.46	38.60	37.86	38.00	38.00	-0.26%	780,600
Feb 20, 2026	37.88	38.48	37.68	38.10	38.10	0.47%	537,050
Feb 16, 2026	38.00	38.36	37.70	37.92	37.92	-0.16%	165,300
Feb 13, 2026	38.10	38.52	37.88	37.98	37.98	-0.31%	745,600
Feb 12, 2026	38.44	39.08	37.96	38.10	38.10	-0.88%	952,300
Feb 11, 2026	38.10	39.38	38.08	38.44	38.44	0.79%	1,295,300
Feb 10, 2026	38.20	38.36	37.92	38.14	38.14	-0.16%	512,900
Feb 9, 2026	37.92	39.00	37.30	38.20	38.20	0.79%	2,525,500
Feb 6, 2026	36.88	37.98	36.28	37.90	37.90	3.38%	1,039,884
Feb 5, 2026	36.62	37.00	36.10	36.66	36.66	0.11%	310,900
Feb 4, 2026	37.00	37.00	36.48	36.62	36.62	-0.92%	286,900
Feb 3, 2026	36.80	37.16	36.56	36.96	36.96	0.93%	132,900
Feb 2, 2026	37.00	37.00	36.50	36.62	36.62	-1.03%	220,500
Jan 30, 2026	37.32	37.50	36.64	37.00	37.00	-1.33%	642,300
Jan 29, 2026	37.70	37.86	37.32	37.50	37.50	-0.53%	389,602
Jan 28, 2026	37.56	37.90	37.50	37.70	37.70	0.43%	318,600
Jan 27, 2026	37.26	37.76	37.26	37.54	37.54	0.81%	299,600
Jan 26, 2026	37.32	37.50	37.20	37.24	37.24	-0.69%	141,800
Jan 23, 2026	37.54	37.60	37.16	37.50	37.50	0.54%	157,200
Jan 22, 2026	37.76	37.90	37.22	37.30	37.30	-0.64%	201,926
Jan 21, 2026	37.98	38.00	37.46	37.54	37.54	0.11%	805,400
Jan 20, 2026	37.18	37.98	37.16	37.50	37.50	0.86%	296,700
Jan 19, 2026	37.30	37.46	37.10	37.18	37.18	-0.32%	192,700
Jan 16, 2026	37.58	37.82	37.30	37.30	37.30	-0.53%	370,700
Jan 15, 2026	37.80	37.84	37.50	37.50	37.50	-0.79%	431,100
Jan 14, 2026	38.08	38.18	37.80	37.80	37.80	-0.79%	330,900