FWRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	10.23	10.23	10.22	10.17	-	-0.29%	17,397
Sep 23, 2026	10.30	10.33	9.88	10.20	10.20	-1.16%	1,533,996
Sep 22, 2026	10.32	10.69	10.17	10.32	10.32	1.78%	905,672
Sep 21, 2026	10.23	10.30	10.01	10.14	10.14	-0.39%	1,065,250
Sep 18, 2026	9.97	10.24	9.96	10.18	10.18	0.74%	2,007,523
Sep 17, 2026	10.54	10.71	10.10	10.11	10.11	-3.12%	1,124,674
Sep 16, 2026	10.49	10.72	10.36	10.43	10.43	-0.57%	1,490,355
Sep 15, 2026	11.26	11.27	10.26	10.49	10.49	-7.66%	2,051,372
Sep 14, 2026	11.37	11.56	11.11	11.36	11.36	0.09%	819,669
Sep 11, 2026	11.61	11.61	11.08	11.35	11.35	1.43%	1,024,847
Sep 10, 2026	11.19	11.36	11.09	11.19	11.19	-0.80%	1,364,552
Sep 9, 2026	12.13	12.13	11.27	11.28	11.28	-8.22%	1,244,100
Sep 8, 2026	12.14	12.70	12.10	12.29	12.29	1.99%	1,429,223
Sep 4, 2026	11.80	12.40	11.70	12.05	12.05	2.99%	1,031,482
Sep 3, 2026	12.29	12.29	11.63	11.70	11.70	-3.39%	1,244,330
Sep 2, 2026	12.11	12.45	12.00	12.11	12.11	0.29%	1,418,845
Sep 1, 2026	12.54	12.85	12.02	12.08	12.08	-4.77%	1,031,830
Aug 31, 2026	12.43	12.78	12.25	12.68	12.68	1.36%	830,326
Aug 28, 2026	12.62	12.74	12.39	12.51	12.51	1.05%	585,538
Aug 27, 2026	12.70	12.70	12.15	12.38	12.38	-3.96%	646,541
Aug 26, 2026	13.02	13.02	12.78	12.89	12.89	-0.77%	556,823
Aug 25, 2026	13.15	13.37	12.93	12.99	12.99	-1.37%	569,004
Aug 24, 2026	13.03	13.40	13.01	13.17	13.17	1.07%	868,295
Aug 21, 2026	12.91	13.06	12.63	13.03	13.03	3.17%	793,993
Aug 20, 2026	12.41	12.70	12.12	12.63	12.63	1.12%	677,414
Aug 19, 2026	12.12	12.82	12.11	12.49	12.49	4.00%	1,008,852
Aug 18, 2026	12.32	12.58	11.98	12.01	12.01	-2.44%	985,308
Aug 17, 2026	12.53	12.60	12.21	12.31	12.31	-3.22%	1,037,542
Aug 14, 2026	12.91	13.22	12.68	12.72	12.72	-1.93%	1,185,082
Aug 13, 2026	12.86	13.17	12.72	12.97	12.97	2.53%	1,041,298
Aug 12, 2026	11.90	12.80	11.79	12.65	12.65	7.39%	1,369,609
Aug 11, 2026	12.03	12.16	11.53	11.78	11.78	-2.08%	1,055,571
Aug 10, 2026	12.32	12.40	11.68	12.03	12.03	-3.14%	1,444,566
Aug 7, 2026	12.43	12.53	12.09	12.42	12.42	-0.24%	842,148
Aug 6, 2026	12.74	12.92	12.38	12.45	12.45	-3.19%	822,770
Aug 5, 2026	12.81	13.11	12.56	12.86	12.86	0.47%	1,482,010
Aug 4, 2026	12.53	13.19	11.77	12.80	12.80	2.40%	3,839,465
Aug 3, 2026	13.00	13.24	12.40	12.50	12.50	-2.72%	2,223,101
Jul 31, 2026	13.39	13.44	12.59	12.85	12.85	-3.67%	749,380
Jul 30, 2026	13.29	13.60	13.12	13.34	13.34	1.06%	1,015,139
Jul 29, 2026	12.92	13.39	12.88	13.20	13.20	1.54%	1,553,560
Jul 28, 2026	12.99	13.22	12.84	13.00	13.00	0.89%	901,415
Jul 27, 2026	12.39	12.94	12.33	12.89	12.89	6.31%	1,094,631
Jul 24, 2026	12.08	12.38	11.93	12.12	12.12	1.34%	657,902
Jul 23, 2026	12.14	12.15	11.91	11.96	11.96	-3.08%	684,462
Jul 22, 2026	12.56	12.60	12.17	12.34	12.34	-0.64%	700,849
Jul 21, 2026	12.38	12.50	12.03	12.42	12.42	1.55%	664,765
Jul 20, 2026	12.50	12.53	11.99	12.23	12.23	-1.77%	844,002
Jul 17, 2026	11.95	12.73	11.95	12.45	12.45	2.22%	1,324,006
Jul 16, 2026	12.08	12.36	12.04	12.18	12.18	0.83%	765,451