FWRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	18.67	19.01	17.84	19.00	19.00	1.55%	769,983
Mar 6, 2025	18.77	19.04	18.34	18.71	18.71	-2.60%	538,347
Mar 5, 2025	19.75	19.80	18.99	19.21	19.21	-1.69%	538,666
Mar 4, 2025	19.41	19.89	18.81	19.54	19.54	-1.56%	746,577
Mar 3, 2025	21.63	21.99	19.69	19.85	19.85	-6.89%	860,835
Feb 28, 2025	20.85	21.67	20.73	21.32	21.32	1.43%	983,987
Feb 27, 2025	21.27	21.90	20.60	21.02	21.02	-0.76%	700,151
Feb 26, 2025	20.68	21.24	20.56	21.18	21.18	2.62%	516,453
Feb 25, 2025	20.58	20.76	20.11	20.64	20.64	-0.15%	493,852
Feb 24, 2025	20.51	21.05	20.25	20.67	20.67	1.97%	551,006
Feb 21, 2025	20.88	20.97	19.79	20.27	20.27	-1.98%	940,920
Feb 20, 2025	21.19	21.31	20.46	20.68	20.68	-3.54%	856,758
Feb 19, 2025	21.83	21.88	21.22	21.44	21.44	-3.55%	427,221
Feb 18, 2025	20.80	22.71	20.74	22.23	22.23	7.86%	836,585
Feb 14, 2025	20.73	21.08	20.04	20.61	20.61	0.54%	390,975
Feb 13, 2025	19.82	20.76	19.64	20.50	20.50	5.13%	447,204
Feb 12, 2025	20.08	20.33	19.46	19.50	19.50	-4.79%	383,378
Feb 11, 2025	20.72	21.31	20.41	20.48	20.48	-2.24%	488,010
Feb 10, 2025	21.11	21.31	20.73	20.95	20.95	-0.24%	235,630
Feb 7, 2025	21.36	21.81	20.71	21.00	21.00	-1.82%	483,719
Feb 6, 2025	21.48	21.48	21.12	21.39	21.39	-0.09%	458,959
Feb 5, 2025	21.35	21.64	20.83	21.41	21.41	0.47%	344,626
Feb 4, 2025	20.67	21.38	20.67	21.31	21.31	1.72%	385,019
Feb 3, 2025	20.26	21.20	19.88	20.95	20.95	-0.14%	361,121
Jan 31, 2025	21.16	21.60	20.94	20.98	20.98	-1.08%	402,605
Jan 30, 2025	21.61	21.80	21.10	21.21	21.21	-0.61%	448,172
Jan 29, 2025	21.33	21.90	21.24	21.34	21.34	0.52%	585,000
Jan 28, 2025	20.69	21.55	20.50	21.23	21.23	2.91%	520,805
Jan 27, 2025	18.98	20.84	18.78	20.63	20.63	7.73%	636,219
Jan 24, 2025	19.34	19.52	18.96	19.15	19.15	-0.88%	646,914
Jan 23, 2025	18.84	19.45	18.71	19.32	19.32	1.95%	414,592
Jan 22, 2025	18.89	19.39	18.84	18.95	18.95	0.16%	482,105
Jan 21, 2025	17.97	19.13	17.97	18.92	18.92	6.41%	424,284
Jan 17, 2025	18.57	18.59	17.53	17.78	17.78	-3.05%	563,908
Jan 16, 2025	18.52	18.75	17.91	18.34	18.34	-1.24%	513,790
Jan 15, 2025	19.76	20.06	18.55	18.57	18.57	-3.73%	621,301
Jan 14, 2025	19.07	19.44	19.00	19.29	19.29	2.93%	461,636
Jan 13, 2025	18.99	18.99	18.26	18.74	18.74	-1.99%	376,699
Jan 10, 2025	19.03	19.28	18.81	19.12	19.12	-1.34%	604,847
Jan 8, 2025	19.55	19.55	18.88	19.38	19.38	-1.67%	331,058
Jan 7, 2025	19.59	20.06	19.49	19.71	19.71	1.23%	466,549
Jan 6, 2025	19.93	20.22	19.45	19.47	19.47	-1.77%	442,993
Jan 3, 2025	18.82	19.82	18.47	19.82	19.82	5.48%	393,762
Jan 2, 2025	18.93	19.31	18.64	18.79	18.79	0.97%	523,386
Dec 31, 2024	18.65	19.12	18.57	18.61	18.61	0.43%	458,998
Dec 30, 2024	18.50	18.65	18.17	18.53	18.53	-0.91%	361,157
Dec 27, 2024	18.90	19.08	18.57	18.70	18.70	-1.73%	364,434
Dec 26, 2024	19.13	19.41	18.80	19.03	19.03	-1.30%	421,701
Dec 24, 2024	18.91	19.29	18.64	19.28	19.28	2.12%	241,213
Dec 23, 2024	18.66	18.95	18.03	18.88	18.88	1.45%	731,861