FIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	108.32	108.32	106.99	107.82	107.82	-1.79%	77,020
Mar 5, 2026	111.55	111.81	109.37	109.78	109.78	-2.54%	44,832
Mar 4, 2026	112.49	112.76	111.60	112.64	112.64	0.29%	50,211
Mar 3, 2026	111.10	112.78	110.14	112.31	112.31	-0.81%	76,519
Mar 2, 2026	112.52	113.80	112.34	113.23	113.23	-0.61%	51,849
Feb 27, 2026	113.81	113.97	113.12	113.93	113.93	-0.55%	42,773
Feb 26, 2026	113.12	114.63	112.94	114.56	114.56	1.41%	68,188
Feb 25, 2026	113.71	113.71	111.73	112.97	112.97	-0.27%	55,222
Feb 24, 2026	112.13	113.46	112.13	113.28	113.28	1.20%	44,551
Feb 23, 2026	112.74	113.25	111.55	111.94	111.94	-1.03%	52,013
Feb 20, 2026	112.97	113.79	112.50	113.10	113.10	0.03%	41,509
Feb 19, 2026	112.59	113.23	112.45	113.07	113.07	0.09%	33,791
Feb 18, 2026	112.26	113.42	112.19	112.97	112.97	0.67%	59,263
Feb 17, 2026	112.92	113.09	111.80	112.22	112.22	-0.73%	52,704
Feb 13, 2026	112.24	113.56	111.97	113.05	113.05	0.35%	52,669
Feb 12, 2026	115.41	115.90	112.64	112.66	112.66	-1.94%	43,660
Feb 11, 2026	115.76	116.01	114.61	114.89	114.89	-0.34%	41,113
Feb 10, 2026	114.30	115.65	114.30	115.28	115.28	1.03%	51,116
Feb 9, 2026	114.31	114.63	114.03	114.11	114.11	-1.11%	34,603
Feb 6, 2026	114.34	115.65	114.34	115.39	115.39	1.66%	75,636
Feb 5, 2026	113.59	114.34	113.45	113.51	113.51	-0.26%	31,960
Feb 4, 2026	112.94	114.18	112.87	113.81	113.81	1.23%	101,766
Feb 3, 2026	112.83	114.29	111.99	112.43	112.43	-1.05%	51,800
Feb 2, 2026	112.59	113.67	112.37	113.62	113.62	0.78%	70,683
Jan 30, 2026	112.74	113.10	111.77	112.74	112.74	-0.34%	42,793
Jan 29, 2026	113.27	113.58	111.89	113.13	113.13	0.33%	66,187
Jan 28, 2026	113.87	113.87	112.27	112.76	112.76	-1.24%	51,313
Jan 27, 2026	114.76	114.80	113.87	114.17	114.17	-0.69%	33,638
Jan 26, 2026	115.00	115.29	114.75	114.96	114.96	0.18%	31,129
Jan 23, 2026	115.55	115.70	114.29	114.75	114.75	-0.94%	51,100
Jan 22, 2026	115.83	116.30	115.37	115.84	115.84	0.49%	60,568
Jan 21, 2026	113.76	115.82	113.72	115.27	115.27	1.81%	61,437
Jan 20, 2026	114.37	114.63	113.16	113.22	113.22	-2.19%	81,775
Jan 16, 2026	115.83	115.98	115.37	115.75	115.75	-0.06%	48,104
Jan 15, 2026	114.79	115.94	114.73	115.82	115.82	1.14%	54,773
Jan 14, 2026	113.66	114.61	113.58	114.51	114.51	0.60%	123,758
Jan 13, 2026	114.15	114.31	113.36	113.83	113.83	-0.04%	35,964
Jan 12, 2026	113.57	114.17	113.30	113.87	113.87	0.11%	42,797
Jan 9, 2026	112.91	113.87	112.74	113.75	113.75	1.06%	56,091
Jan 8, 2026	110.58	112.71	110.15	112.56	112.56	1.57%	54,039
Jan 7, 2026	112.20	112.20	110.74	110.82	110.82	-1.09%	57,626
Jan 6, 2026	110.44	112.26	110.14	112.04	112.04	1.32%	46,247
Jan 5, 2026	109.41	111.08	109.26	110.58	110.58	1.01%	53,299
Jan 2, 2026	108.98	109.62	108.30	109.48	109.48	0.77%	107,784
Dec 31, 2025	109.95	109.95	108.64	108.64	108.64	-1.18%	33,847
Dec 30, 2025	110.58	110.58	109.94	109.94	109.94	-0.47%	59,352
Dec 29, 2025	110.66	110.89	110.25	110.46	110.46	-0.27%	23,841
Dec 26, 2025	110.73	110.87	110.41	110.76	110.76	-0.15%	17,457
Dec 24, 2025	110.57	110.95	110.54	110.93	110.93	0.34%	14,649
Dec 23, 2025	110.57	110.66	110.22	110.55	110.55	-0.20%	26,582
Dec 22, 2025	109.97	110.92	109.91	110.77	110.77	0.88%	34,851
Dec 19, 2025	109.91	110.09	109.61	109.80	109.80	-0.14%	34,372
Dec 18, 2025	109.98	110.89	109.76	109.95	109.95	0.36%	29,848
Dec 17, 2025	109.62	110.71	109.33	109.56	109.56	-0.37%	49,764
Dec 16, 2025	110.58	111.04	109.50	109.97	109.97	-0.50%	44,022
Dec 15, 2025	111.00	111.00	109.84	110.52	110.52	0.15%	46,587
Dec 12, 2025	111.51	111.51	110.06	110.35	110.35	-0.68%	59,541
Dec 11, 2025	110.22	111.29	110.22	111.10	110.88	0.93%	37,526
Dec 10, 2025	108.62	110.39	108.62	110.08	109.86	1.74%	39,545
Dec 9, 2025	109.60	109.96	108.19	108.20	107.98	-1.24%	34,080
Dec 8, 2025	110.82	110.85	109.53	109.56	109.34	-0.97%	49,695
Dec 5, 2025	111.43	111.43	110.53	110.63	110.40	-0.67%	31,846
Dec 4, 2025	111.85	112.00	111.19	111.38	111.15	-0.41%	30,916
Dec 3, 2025	111.64	112.06	111.64	111.83	111.60	0.42%	32,267
Dec 2, 2025	111.67	111.79	111.31	111.37	111.14	0.10%	25,870
Dec 1, 2025	111.21	112.16	111.10	111.26	111.03	-0.72%	37,799
Nov 28, 2025	112.50	112.50	112.00	112.07	111.84	-0.19%	11,260
Nov 26, 2025	112.24	112.70	111.85	112.28	112.05	0.19%	33,749
Nov 25, 2025	110.02	112.37	110.02	112.07	111.84	2.14%	30,584
Nov 24, 2025	109.32	110.09	108.99	109.72	109.50	0.37%	45,937
Nov 21, 2025	107.19	109.88	106.91	109.32	109.10	2.45%	90,404
Nov 20, 2025	108.58	108.60	106.66	106.71	106.49	-0.77%	44,600
Nov 19, 2025	108.02	108.06	107.24	107.54	107.32	-0.43%	35,228
Nov 18, 2025	108.07	108.54	107.79	108.00	107.78	-0.54%	45,067
Nov 17, 2025	110.36	110.36	108.42	108.59	108.37	-1.73%	38,563
Nov 14, 2025	110.89	111.24	110.50	110.50	110.27	-0.85%	26,890
Nov 13, 2025	112.27	112.92	111.45	111.45	111.22	-0.85%	20,948
Nov 12, 2025	112.19	112.89	112.08	112.41	112.18	0.43%	62,279
Nov 11, 2025	111.55	112.35	111.44	111.93	111.70	0.32%	35,452
Nov 10, 2025	112.00	112.12	110.88	111.57	111.34	0.14%	57,097
Nov 7, 2025	111.14	111.55	110.70	111.41	111.18	-0.07%	31,853
Nov 6, 2025	112.68	113.10	111.30	111.49	111.26	-1.24%	101,078
Nov 5, 2025	111.85	113.27	111.62	112.89	112.66	0.97%	70,014
Nov 4, 2025	110.88	111.97	110.83	111.81	111.58	0.41%	37,237
Nov 3, 2025	111.51	111.51	110.46	111.35	111.12	0.01%	30,746
Oct 31, 2025	111.05	111.54	110.60	111.33	111.11	0.16%	38,645
Oct 30, 2025	112.13	113.25	111.15	111.16	110.93	-1.10%	35,528
Oct 29, 2025	113.68	113.86	111.92	112.40	112.17	-1.09%	46,239
Oct 28, 2025	114.52	114.52	113.33	113.64	113.41	-1.07%	32,748
Oct 27, 2025	115.80	115.80	114.67	114.87	114.64	-0.36%	36,090
Oct 24, 2025	116.16	116.16	115.23	115.28	115.04	0.12%	45,598
Oct 23, 2025	114.44	115.20	114.18	115.14	114.90	0.54%	22,302
Oct 22, 2025	115.90	115.90	114.51	114.52	114.29	-1.02%	35,458
Oct 21, 2025	114.82	115.94	114.75	115.70	115.46	0.61%	31,532
Oct 20, 2025	114.05	115.05	114.05	115.00	114.77	1.37%	29,983
Oct 17, 2025	112.91	113.57	112.86	113.45	113.22	0.27%	26,831
Oct 16, 2025	113.87	113.96	112.75	113.15	112.92	-0.30%	50,575
Oct 15, 2025	113.77	114.22	112.92	113.49	113.26	0.22%	27,962
Oct 14, 2025	111.01	113.77	111.01	113.24	113.01	1.07%	25,018
Oct 13, 2025	111.96	112.55	111.73	112.04	111.81	0.86%	30,833