FWD Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	33.96	34.50	33.78	33.94	33.94	-0.06%	191,804
Nov 6, 2026	33.14	34.20	33.10	33.96	33.96	0.06%	327,723
Nov 5, 2026	32.96	34.10	32.96	33.94	33.94	2.97%	349,141
Nov 4, 2026	33.66	33.74	32.30	32.96	32.96	-1.96%	480,918
Nov 3, 2026	33.00	33.64	32.90	33.62	33.62	3.00%	395,352
Nov 2, 2026	32.56	32.70	32.36	32.64	32.64	0.18%	70,757
Oct 30, 2026	32.32	32.70	32.22	32.58	32.58	0.31%	136,710
Oct 29, 2026	32.30	32.72	32.24	32.48	32.48	0.25%	127,336
Oct 28, 2026	32.50	32.78	32.06	32.40	32.40	-	195,184
Oct 27, 2026	32.40	32.50	31.92	32.40	32.40	1.19%	155,147
Oct 26, 2026	31.52	32.48	31.52	32.02	32.02	-1.54%	198,056
Oct 23, 2026	30.52	32.58	30.44	32.52	32.52	4.36%	292,219
Oct 22, 2026	31.38	31.38	30.60	31.16	31.16	-1.58%	172,474
Oct 21, 2026	31.40	32.12	31.32	31.66	31.66	0.83%	201,193
Oct 20, 2026	31.20	31.64	31.04	31.40	31.40	0.64%	228,123
Oct 16, 2026	31.02	31.44	30.86	31.20	31.20	1.10%	202,964
Oct 15, 2026	31.08	31.60	30.56	30.86	30.86	-0.71%	324,770
Oct 14, 2026	31.04	31.36	30.68	31.08	31.08	-0.38%	248,151
Oct 13, 2026	31.28	31.76	30.90	31.20	31.20	-1.39%	648,343
Oct 12, 2026	32.34	33.00	31.48	31.64	31.64	-2.16%	273,066
Oct 9, 2026	32.74	32.74	32.20	32.34	32.34	-0.43%	253,789
Oct 8, 2026	33.86	33.98	31.86	32.48	32.48	-4.08%	586,626
Oct 7, 2026	33.90	34.16	33.42	33.86	33.86	-0.18%	303,364
Oct 6, 2026	34.24	34.24	33.50	33.92	33.92	1.92%	160,662
Oct 5, 2026	34.10	34.16	33.22	33.28	33.28	-2.46%	1,786,626
Oct 2, 2026	34.24	34.54	34.00	34.12	34.12	0.06%	846,547
Sep 30, 2026	35.10	35.10	34.00	34.10	34.10	-3.29%	526,641
Sep 29, 2026	36.00	36.00	35.00	35.26	35.26	-1.78%	930,480
Sep 28, 2026	34.66	35.96	34.66	35.90	35.90	3.58%	642,782
Sep 25, 2026	33.60	34.70	33.58	34.66	34.66	1.35%	284,536
Sep 24, 2026	34.00	34.68	33.56	34.20	34.20	-0.23%	1,537,864
Sep 23, 2026	35.80	36.42	34.26	34.28	34.28	-4.30%	631,170
Sep 22, 2026	36.20	36.72	35.14	35.82	35.82	-0.50%	1,305,335
Sep 21, 2026	34.86	36.30	34.34	36.00	36.00	3.09%	1,220,228
Sep 18, 2026	33.80	34.92	33.26	34.92	34.92	3.31%	10,957,935
Sep 17, 2026	33.20	33.98	32.82	33.80	33.80	0.96%	500,301
Sep 16, 2026	34.40	34.70	33.20	33.48	33.48	-2.67%	563,003
Sep 15, 2026	34.30	35.16	34.00	34.40	34.40	0.82%	768,566
Sep 14, 2026	33.44	34.14	33.30	34.12	34.12	1.85%	423,956
Sep 11, 2026	33.50	33.60	32.76	33.50	33.50	0.84%	267,152
Sep 10, 2026	33.40	33.40	32.92	33.22	33.22	-1.42%	455,644
Sep 9, 2026	32.90	33.70	32.72	33.70	33.70	2.43%	498,000
Sep 8, 2026	33.02	33.48	32.78	32.90	32.90	-0.42%	315,720
Sep 7, 2026	34.12	34.12	32.92	33.04	33.04	-2.25%	297,149
Sep 4, 2026	34.00	34.18	33.46	33.80	33.80	0.66%	558,281
Sep 3, 2026	33.18	33.78	32.98	33.58	33.58	1.39%	787,376
Sep 2, 2026	31.84	33.18	31.80	33.12	33.12	2.60%	731,941
Sep 1, 2026	32.00	32.58	31.80	32.28	32.28	0.12%	427,084
Aug 31, 2026	33.32	33.32	31.16	32.24	32.24	-2.83%	1,034,076
Aug 28, 2026	31.38	33.24	31.38	33.18	33.18	5.67%	1,670,366