FWD Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.12	35.14	35.00	35.08	-	-0.06%	50,590
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
Jan 13, 2026	37.98	38.20	37.80	38.10	38.10	0.32%	1,127,336
Jan 12, 2026	38.32	38.32	37.80	37.98	37.98	-0.31%	487,100
Jan 9, 2026	38.60	38.66	38.00	38.10	38.10	-1.30%	780,000
Jan 8, 2026	38.34	39.20	38.12	38.60	38.60	0.26%	676,262
Jan 7, 2026	39.32	40.80	38.20	38.50	38.50	-2.09%	1,818,100
Jan 6, 2026	38.50	39.76	38.32	39.32	39.32	2.50%	1,073,700
Jan 5, 2026	38.04	39.00	38.00	38.36	38.36	0.42%	244,000
Jan 2, 2026	38.00	38.74	38.00	38.20	38.20	0.42%	213,501
Dec 31, 2025	38.20	38.22	37.84	38.04	38.04	0.11%	166,360
Dec 30, 2025	38.00	38.78	37.90	38.00	38.00	-0.16%	405,104
Dec 29, 2025	38.28	38.90	38.02	38.06	38.06	-0.57%	458,055
Dec 24, 2025	38.14	38.88	38.02	38.28	38.28	0.37%	154,335
Dec 23, 2025	38.32	39.42	38.10	38.14	38.14	-1.65%	740,181
Dec 22, 2025	38.16	39.68	37.74	38.78	38.78	1.68%	995,301
Dec 19, 2025	38.20	38.66	38.00	38.14	38.14	-	719,424