Fintechwerx International Software Services Inc. (FWRXF)
OTCMKTS · Delayed Price · Currency is USD
0.7800
-0.0542 (-6.50%)
At close: Mar 20, 2026
FWRXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -6.50% | 440 |
| Mar 17, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 4.28% | 1,600 |
| Mar 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | 6,900 |
| Mar 13, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.49% | 2,500 |
| Mar 12, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.20% | 5,994 |
| Mar 9, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 1,000 |
| Mar 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 200 |
| Mar 5, 2026 | 0.99 | 0.99 | 0.85 | 0.85 | 0.85 | 0.73% | 2,000 |
| Mar 4, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 12.51% | 7,700 |
| Mar 3, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -3.85% | 9,718 |
| Mar 2, 2026 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | -22.00% | 20,682 |
| Feb 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.44% | 800 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.20% | 1,130 |
| Feb 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.39% | 5,910 |
| Feb 23, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.75% | 1,997 |
| Feb 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -10.43% | 1,700 |
| Feb 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.20% | 173 |
| Feb 18, 2026 | 1.17 | 1.25 | 1.16 | 1.16 | 1.16 | -6.88% | 1,375 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 238 |
| Feb 13, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 5.04% | 1,900 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -7.10% | 5,586 |
| Feb 10, 2026 | 1.15 | 1.29 | 1.15 | 1.28 | 1.28 | 11.39% | 7,437 |
| Feb 9, 2026 | 1.10 | 1.15 | 1.09 | 1.15 | 1.15 | -33.53% | 24,619 |
| Feb 6, 2026 | 1.71 | 2.40 | 1.71 | 1.73 | 1.73 | 10.33% | 7,650 |
| Feb 5, 2026 | 2.10 | 2.10 | 1.57 | 1.57 | 1.57 | -25.33% | 2,945 |
| Feb 4, 2026 | 2.30 | 2.30 | 2.02 | 2.10 | 2.10 | 3.96% | 1,760 |
| Feb 3, 2026 | 2.70 | 2.70 | 2.00 | 2.02 | 2.02 | 1.56% | 9,416 |
| Feb 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 28.32% | 2,360 |
| Jan 30, 2026 | 1.72 | 1.72 | 1.55 | 1.55 | 1.55 | -6.63% | 4,320 |
| Jan 29, 2026 | 2.70 | 2.70 | 1.66 | 1.66 | 1.66 | -19.46% | 11,822 |
| Jan 28, 2026 | 2.30 | 2.30 | 1.80 | 2.06 | 2.06 | -9.96% | 10,541 |
| Jan 27, 2026 | 2.45 | 2.45 | 2.29 | 2.29 | 2.29 | -6.57% | 3,096 |
| Jan 26, 2026 | 2.40 | 2.50 | 2.30 | 2.45 | 2.45 | 8.46% | 7,433 |
| Jan 23, 2026 | 2.50 | 2.50 | 2.01 | 2.26 | 2.26 | -10.11% | 79,044 |
| Jan 22, 2026 | 3.00 | 3.00 | 2.51 | 2.51 | 2.51 | 25.65% | 1,875 |
| Jan 21, 2026 | 2.52 | 3.98 | 2.00 | 2.00 | 2.00 | -24.53% | 18,354 |
| Jan 20, 2026 | 2.90 | 3.22 | 2.63 | 2.65 | 2.65 | -15.87% | 10,867 |
| Jan 16, 2026 | 3.14 | 3.63 | 3.02 | 3.15 | 3.15 | 4.10% | 6,123 |
| Jan 15, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.54% | 1,927 |
| Jan 14, 2026 | 2.80 | 2.99 | 2.80 | 2.98 | 2.98 | -4.79% | 4,242 |
| Jan 13, 2026 | 3.13 | 3.63 | 3.12 | 3.13 | 3.13 | 4.33% | 3,737 |
| Jan 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 20.00% | 172 |
| Jan 9, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 3,250 |
| Jan 8, 2026 | 2.26 | 2.50 | 2.21 | 2.50 | 2.50 | 4.17% | 5,864 |
| Jan 7, 2026 | 3.49 | 3.67 | 2.27 | 2.40 | 2.40 | -20.00% | 16,203 |
| Jan 6, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 15.38% | 8,340 |
| Jan 5, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 57.58% | 2,500 |
| Dec 31, 2025 | 1.85 | 1.95 | 1.65 | 1.65 | 1.65 | -9.09% | 6,045 |
| Dec 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 89.06% | 4,000 |
| Dec 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -7.69% | 687 |