FIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	109.35	109.74	108.95	109.43	109.43	0.09%	27,378
Jun 25, 2026	108.00	110.43	107.97	109.33	109.33	2.04%	55,257
Jun 24, 2026	105.39	108.14	105.39	107.33	107.14	2.03%	49,181
Jun 23, 2026	104.94	105.89	104.75	105.19	105.00	-0.33%	38,553
Jun 22, 2026	106.02	106.18	105.06	105.54	105.35	-0.49%	40,086
Jun 18, 2026	105.77	106.61	105.71	106.06	105.87	1.14%	48,425
Jun 17, 2026	106.44	107.54	104.61	104.86	104.68	-1.79%	48,402
Jun 16, 2026	106.19	107.20	106.19	106.77	106.58	0.88%	42,250
Jun 15, 2026	106.48	107.35	105.84	105.84	105.65	0.32%	58,851
Jun 12, 2026	105.35	105.75	104.62	105.50	105.31	0.74%	43,211
Jun 11, 2026	103.96	104.91	103.06	104.72	104.54	1.22%	42,771
Jun 10, 2026	106.00	106.13	103.40	103.46	103.28	-2.57%	33,838
Jun 9, 2026	104.74	106.39	104.74	106.19	106.00	2.11%	68,202
Jun 8, 2026	104.49	104.93	103.97	104.00	103.82	-0.30%	52,431
Jun 5, 2026	104.57	105.11	104.04	104.31	104.13	-0.35%	47,766
Jun 4, 2026	104.98	105.44	104.40	104.68	104.50	0.33%	62,484
Jun 3, 2026	103.78	104.59	103.61	104.34	104.16	0.28%	83,672
Jun 2, 2026	103.43	104.12	103.23	104.05	103.87	0.45%	148,262
Jun 1, 2026	103.12	103.85	102.20	103.58	103.40	-0.15%	59,734
May 29, 2026	103.63	104.46	103.34	103.74	103.56	-0.06%	60,823
May 28, 2026	103.73	104.05	102.97	103.80	103.62	0.47%	71,745
May 27, 2026	103.52	104.32	103.22	103.31	103.13	0.10%	63,863
May 26, 2026	102.42	103.37	102.12	103.21	103.03	0.96%	60,658
May 22, 2026	101.76	102.29	101.38	102.23	102.05	0.91%	79,828
May 21, 2026	100.60	101.74	99.59	101.31	101.13	0.14%	83,556
May 20, 2026	99.93	101.18	98.52	101.17	100.99	1.52%	67,604
May 19, 2026	100.73	100.86	99.59	99.66	99.48	-1.33%	68,818
May 18, 2026	100.35	101.74	100.35	101.00	100.82	0.83%	123,800
May 15, 2026	101.18	101.29	100.16	100.17	99.99	-1.56%	75,126
May 14, 2026	102.07	102.68	101.61	101.76	101.58	0.14%	78,453
May 13, 2026	103.08	103.08	101.21	101.62	101.44	-1.65%	99,579
May 12, 2026	104.59	104.59	103.08	103.32	103.14	-1.14%	53,239
May 11, 2026	105.69	105.76	104.33	104.51	104.33	-1.01%	58,283
May 8, 2026	107.01	107.01	105.58	105.58	105.39	-0.93%	43,399
May 7, 2026	107.86	108.11	106.54	106.57	106.38	-0.82%	43,010
May 6, 2026	107.68	108.20	106.90	107.45	107.26	0.52%	63,905
May 5, 2026	106.39	107.12	105.83	106.89	106.70	1.59%	71,187
May 4, 2026	106.03	106.52	104.98	105.22	105.03	-1.05%	60,083
May 1, 2026	107.70	107.82	106.23	106.34	106.15	-0.79%	50,473
Apr 30, 2026	106.29	107.30	106.26	107.19	107.00	1.47%	63,094
Apr 29, 2026	107.16	107.20	105.23	105.64	105.45	-1.28%	40,047
Apr 28, 2026	108.41	108.41	106.44	107.01	106.82	-1.34%	38,430
Apr 27, 2026	108.33	109.11	108.31	108.46	108.27	0.17%	41,142
Apr 24, 2026	108.64	108.75	107.81	108.28	108.09	-0.29%	56,368
Apr 23, 2026	108.61	108.92	107.49	108.60	108.41	0.25%	48,817
Apr 22, 2026	109.32	109.64	108.08	108.33	108.14	0.22%	76,557
Apr 21, 2026	108.26	109.51	107.86	108.09	107.90	0.25%	42,141
Apr 20, 2026	107.39	107.86	107.39	107.82	107.63	0.02%	49,822
Apr 17, 2026	106.87	108.96	106.87	107.80	107.61	1.18%	52,621
Apr 16, 2026	107.38	107.70	106.48	106.54	106.35	-0.78%	115,262
Apr 15, 2026	108.80	108.80	107.20	107.38	107.19	-1.40%	46,362
Apr 14, 2026	108.68	109.21	108.27	108.91	108.72	0.47%	77,265
Apr 13, 2026	106.60	108.43	106.38	108.40	108.21	1.41%	43,414
Apr 10, 2026	107.88	107.88	106.74	106.89	106.70	-0.68%	33,375
Apr 9, 2026	106.32	107.97	106.29	107.62	107.43	0.60%	87,345
Apr 8, 2026	106.58	107.50	106.58	106.98	106.79	3.09%	37,863
Apr 7, 2026	103.97	104.58	103.49	103.77	103.59	-0.56%	54,249
Apr 6, 2026	103.65	104.38	103.30	104.35	104.17	0.65%	34,416
Apr 2, 2026	102.91	104.79	102.39	103.68	103.50	-0.42%	61,620
Apr 1, 2026	103.76	104.73	103.68	104.12	103.94	0.96%	37,875
Mar 31, 2026	102.10	103.96	101.34	103.13	102.95	2.21%	82,201
Mar 30, 2026	102.17	102.28	100.75	100.90	100.72	-0.22%	170,987
Mar 27, 2026	102.39	102.51	100.88	101.12	100.94	-1.50%	83,499
Mar 26, 2026	103.21	104.69	102.57	102.66	102.48	-1.31%	56,741
Mar 25, 2026	104.73	105.04	102.71	104.21	103.84	0.56%	29,827
Mar 24, 2026	102.58	104.35	102.25	103.63	103.26	0.14%	44,914
Mar 23, 2026	103.35	104.80	103.13	103.49	103.12	1.73%	55,115
Mar 20, 2026	102.88	103.33	101.14	101.73	101.37	-1.38%	54,112
Mar 19, 2026	102.54	103.65	102.13	103.15	102.78	-0.15%	59,756
Mar 18, 2026	104.50	104.70	103.26	103.31	102.94	-1.59%	32,592
Mar 17, 2026	105.20	105.89	104.71	104.98	104.60	0.32%	39,730
Mar 16, 2026	105.25	105.54	104.31	104.64	104.26	0.36%	37,106
Mar 13, 2026	104.93	105.18	103.89	104.26	103.89	0.09%	45,683
Mar 12, 2026	105.48	105.88	104.12	104.17	103.80	-2.12%	104,688
Mar 11, 2026	106.58	106.61	105.60	106.43	106.05	-0.23%	88,805
Mar 10, 2026	108.23	108.42	106.65	106.68	106.30	-1.53%	43,700
Mar 9, 2026	106.62	108.41	105.20	108.34	107.95	0.48%	50,014
Mar 6, 2026	108.32	108.32	106.99	107.82	107.43	-1.79%	77,050
Mar 5, 2026	111.55	111.81	109.37	109.78	109.39	-2.54%	44,929
Mar 4, 2026	112.49	112.76	111.60	112.64	112.24	0.29%	50,223
Mar 3, 2026	111.10	112.78	110.14	112.31	111.91	-0.81%	76,519
Mar 2, 2026	112.52	113.80	112.34	113.23	112.82	-0.61%	51,849
Feb 27, 2026	113.81	113.97	113.12	113.93	113.52	-0.55%	42,869
Feb 26, 2026	113.12	114.63	112.94	114.56	114.15	1.41%	68,194
Feb 25, 2026	113.71	113.71	111.73	112.97	112.56	-0.27%	55,354
Feb 24, 2026	112.13	113.46	112.13	113.28	112.87	1.20%	44,564
Feb 23, 2026	112.74	113.25	111.55	111.94	111.54	-1.03%	52,018
Feb 20, 2026	112.97	113.79	112.50	113.10	112.69	0.03%	41,509
Feb 19, 2026	112.59	113.23	112.45	113.07	112.66	0.09%	33,809
Feb 18, 2026	112.26	113.42	112.19	112.97	112.56	0.67%	59,273
Feb 17, 2026	112.92	113.09	111.80	112.22	111.82	-0.73%	52,704
Feb 13, 2026	112.24	113.56	111.97	113.05	112.64	0.35%	52,675
Feb 12, 2026	115.41	115.90	112.64	112.66	112.26	-1.94%	43,671
Feb 11, 2026	115.76	116.01	114.61	114.89	114.48	-0.34%	41,115
Feb 10, 2026	114.30	115.65	114.30	115.28	114.87	1.03%	51,139
Feb 9, 2026	114.31	114.63	114.03	114.11	113.70	-1.11%	34,613
Feb 6, 2026	114.34	115.65	114.34	115.39	114.98	1.66%	75,641
Feb 5, 2026	113.59	114.34	113.45	113.51	113.10	-0.26%	31,966
Feb 4, 2026	112.94	114.18	112.87	113.81	113.40	1.23%	101,768
Feb 3, 2026	112.83	114.29	111.99	112.43	112.03	-1.05%	51,864