FIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	108.41	108.41	106.44	107.01	107.01	-1.34%	38,428
Apr 27, 2026	108.33	109.11	108.31	108.46	108.46	0.17%	41,041
Apr 24, 2026	108.64	108.75	107.81	108.28	108.28	-0.29%	56,357
Apr 23, 2026	108.61	108.92	107.49	108.60	108.60	0.25%	48,779
Apr 22, 2026	109.32	109.64	108.08	108.33	108.33	0.22%	76,555
Apr 21, 2026	108.26	109.51	107.86	108.09	108.09	0.25%	42,140
Apr 20, 2026	107.39	107.86	107.39	107.82	107.82	0.02%	49,813
Apr 17, 2026	106.87	108.96	106.87	107.80	107.80	1.18%	52,621
Apr 16, 2026	107.38	107.70	106.48	106.54	106.54	-0.78%	115,262
Apr 15, 2026	108.80	108.80	107.20	107.38	107.38	-1.40%	46,361
Apr 14, 2026	108.68	109.21	108.27	108.91	108.91	0.47%	77,156
Apr 13, 2026	106.60	108.43	106.38	108.40	108.40	1.41%	43,371
Apr 10, 2026	107.88	107.88	106.74	106.89	106.89	-0.68%	33,266
Apr 9, 2026	106.32	107.97	106.29	107.62	107.62	0.60%	87,343
Apr 8, 2026	106.58	107.50	106.58	106.98	106.98	3.09%	37,854
Apr 7, 2026	103.97	104.58	103.49	103.77	103.77	-0.56%	51,682
Apr 6, 2026	103.65	104.38	103.30	104.35	104.35	0.65%	33,980
Apr 2, 2026	102.91	104.79	102.39	103.68	103.68	-0.42%	61,576
Apr 1, 2026	103.76	104.73	103.68	104.12	104.12	0.96%	37,823
Mar 31, 2026	102.10	103.96	101.34	103.13	103.13	2.21%	81,989
Mar 30, 2026	102.17	102.28	100.75	100.90	100.90	-0.22%	170,860
Mar 27, 2026	102.39	102.51	100.88	101.12	101.12	-1.50%	83,387
Mar 26, 2026	103.21	104.69	102.57	102.66	102.66	-1.49%	56,741
Mar 25, 2026	104.73	105.04	102.71	104.21	104.02	0.56%	29,827
Mar 24, 2026	102.58	104.35	102.25	103.63	103.44	0.14%	44,914
Mar 23, 2026	103.35	104.80	103.13	103.49	103.30	1.73%	55,115
Mar 20, 2026	102.88	103.33	101.14	101.73	101.54	-1.38%	54,112
Mar 19, 2026	102.54	103.65	102.13	103.15	102.96	-0.15%	59,756
Mar 18, 2026	104.50	104.70	103.26	103.31	103.12	-1.59%	32,592
Mar 17, 2026	105.20	105.89	104.71	104.98	104.79	0.32%	39,730
Mar 16, 2026	105.25	105.54	104.31	104.64	104.45	0.36%	37,106
Mar 13, 2026	104.93	105.18	103.89	104.26	104.07	0.09%	45,683
Mar 12, 2026	105.48	105.88	104.12	104.17	103.98	-2.12%	104,688
Mar 11, 2026	106.58	106.61	105.60	106.43	106.24	-0.23%	88,805
Mar 10, 2026	108.23	108.42	106.65	106.68	106.48	-1.53%	43,700
Mar 9, 2026	106.62	108.41	105.20	108.34	108.14	0.48%	50,014
Mar 6, 2026	108.32	108.32	106.99	107.82	107.62	-1.79%	77,050
Mar 5, 2026	111.55	111.81	109.37	109.78	109.58	-2.54%	44,929
Mar 4, 2026	112.49	112.76	111.60	112.64	112.43	0.29%	50,223
Mar 3, 2026	111.10	112.78	110.14	112.31	112.10	-0.81%	76,519
Mar 2, 2026	112.52	113.80	112.34	113.23	113.02	-0.61%	51,849
Feb 27, 2026	113.81	113.97	113.12	113.93	113.72	-0.55%	42,869
Feb 26, 2026	113.12	114.63	112.94	114.56	114.35	1.41%	68,194
Feb 25, 2026	113.71	113.71	111.73	112.97	112.76	-0.27%	55,354
Feb 24, 2026	112.13	113.46	112.13	113.28	113.07	1.20%	44,564
Feb 23, 2026	112.74	113.25	111.55	111.94	111.73	-1.03%	52,018
Feb 20, 2026	112.97	113.79	112.50	113.10	112.89	0.03%	41,509
Feb 19, 2026	112.59	113.23	112.45	113.07	112.86	0.09%	33,809
Feb 18, 2026	112.26	113.42	112.19	112.97	112.76	0.67%	59,273
Feb 17, 2026	112.92	113.09	111.80	112.22	112.01	-0.73%	52,704
Feb 13, 2026	112.24	113.56	111.97	113.05	112.84	0.35%	52,675
Feb 12, 2026	115.41	115.90	112.64	112.66	112.45	-1.94%	43,671
Feb 11, 2026	115.76	116.01	114.61	114.89	114.68	-0.34%	41,115
Feb 10, 2026	114.30	115.65	114.30	115.28	115.07	1.03%	51,139
Feb 9, 2026	114.31	114.63	114.03	114.11	113.90	-1.11%	34,613
Feb 6, 2026	114.34	115.65	114.34	115.39	115.18	1.66%	75,641
Feb 5, 2026	113.59	114.34	113.45	113.51	113.30	-0.26%	31,966
Feb 4, 2026	112.94	114.18	112.87	113.81	113.60	1.23%	101,768
Feb 3, 2026	112.83	114.29	111.99	112.43	112.22	-1.05%	51,864
Feb 2, 2026	112.59	113.67	112.37	113.62	113.41	0.78%	70,733
Jan 30, 2026	112.74	113.10	111.77	112.74	112.53	-0.34%	42,800
Jan 29, 2026	113.27	113.58	111.89	113.13	112.92	0.33%	66,187
Jan 28, 2026	113.87	113.87	112.27	112.76	112.55	-1.24%	51,322
Jan 27, 2026	114.76	114.80	113.87	114.17	113.96	-0.69%	33,638
Jan 26, 2026	115.00	115.29	114.75	114.96	114.75	0.18%	31,135
Jan 23, 2026	115.55	115.70	114.29	114.75	114.54	-0.94%	51,103
Jan 22, 2026	115.83	116.30	115.37	115.84	115.62	0.49%	60,588
Jan 21, 2026	113.76	115.82	113.72	115.27	115.06	1.81%	61,445
Jan 20, 2026	114.37	114.63	113.16	113.22	113.01	-2.19%	81,777
Jan 16, 2026	115.83	115.98	115.37	115.75	115.54	-0.06%	48,123
Jan 15, 2026	114.79	115.94	114.73	115.82	115.61	1.14%	54,803
Jan 14, 2026	113.66	114.61	113.58	114.51	114.30	0.60%	123,810
Jan 13, 2026	114.15	114.31	113.36	113.83	113.62	-0.04%	35,965
Jan 12, 2026	113.57	114.17	113.30	113.87	113.66	0.11%	42,848
Jan 9, 2026	112.91	113.87	112.74	113.75	113.54	1.06%	56,105
Jan 8, 2026	110.58	112.71	110.15	112.56	112.35	1.57%	54,050
Jan 7, 2026	112.20	112.20	110.74	110.82	110.62	-1.09%	57,626
Jan 6, 2026	110.44	112.26	110.14	112.04	111.83	1.32%	46,717
Jan 5, 2026	109.41	111.08	109.26	110.58	110.38	1.01%	53,299
Jan 2, 2026	108.98	109.62	108.30	109.48	109.28	0.77%	107,784
Dec 31, 2025	109.95	109.95	108.64	108.64	108.44	-1.18%	33,847
Dec 30, 2025	110.58	110.58	109.94	109.94	109.74	-0.47%	59,352
Dec 29, 2025	110.66	110.89	110.25	110.46	110.26	-0.27%	23,841
Dec 26, 2025	110.73	110.87	110.41	110.76	110.56	-0.15%	17,458
Dec 24, 2025	110.57	110.95	110.54	110.93	110.73	0.34%	14,649
Dec 23, 2025	110.57	110.66	110.22	110.55	110.35	-0.20%	26,582
Dec 22, 2025	109.97	110.92	109.91	110.77	110.57	0.88%	34,856
Dec 19, 2025	109.91	110.09	109.61	109.80	109.60	-0.14%	34,372
Dec 18, 2025	109.98	110.89	109.76	109.95	109.75	0.36%	29,848
Dec 17, 2025	109.62	110.71	109.33	109.56	109.36	-0.37%	49,764
Dec 16, 2025	110.58	111.04	109.50	109.97	109.77	-0.50%	44,024
Dec 15, 2025	111.00	111.00	109.84	110.52	110.32	0.15%	46,587
Dec 12, 2025	111.51	111.51	110.06	110.35	110.15	-0.68%	59,541
Dec 11, 2025	110.22	111.29	110.22	111.10	110.67	0.93%	37,526
Dec 10, 2025	108.62	110.39	108.62	110.08	109.65	1.74%	39,545
Dec 9, 2025	109.60	109.96	108.19	108.20	107.78	-1.24%	34,080
Dec 8, 2025	110.82	110.85	109.53	109.56	109.14	-0.97%	49,695
Dec 5, 2025	111.43	111.43	110.53	110.63	110.20	-0.67%	31,846
Dec 4, 2025	111.85	112.00	111.19	111.38	110.95	-0.41%	30,916
Dec 3, 2025	111.64	112.06	111.64	111.83	111.40	0.42%	32,267