Skip to main content
AB Disruptors ETF (FWD)
NYSEARCA: FWD · Real-Time Price · USD
140.79
-4.04 (-2.79%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026141.34142.15140.07140.79140.79-2.79%129,356
Jun 25, 2026145.94145.94141.68144.83144.832.60%173,214
Jun 24, 2026142.21142.87139.59141.16141.16-0.29%239,173
Jun 23, 2026140.99143.39140.51141.57141.57-4.88%191,370
Jun 22, 2026148.66149.57147.90148.84148.841.11%342,120
Jun 18, 2026146.47147.55145.52147.21147.213.31%146,839
Jun 17, 2026144.93146.08142.50142.50142.50-0.29%240,950
Jun 16, 2026145.77146.75142.76142.92142.92-1.53%130,320
Jun 15, 2026144.81145.36143.92145.14145.143.41%194,040
Jun 12, 2026139.28140.92138.41140.36140.360.72%138,036
Jun 11, 2026134.33139.63134.07139.35139.355.24%173,547
Jun 10, 2026134.74136.62132.14132.41132.41-2.99%303,053
Jun 9, 2026139.70140.39131.62136.49136.49-0.73%313,030
Jun 8, 2026138.21138.72136.68137.49137.491.91%263,765
Jun 5, 2026141.09141.09134.15134.91134.91-6.69%788,555
Jun 4, 2026142.60145.22141.67144.58144.58-1.17%446,821
Jun 3, 2026146.77147.05144.82146.29146.29-0.27%206,730
Jun 2, 2026144.15146.73144.15146.69146.692.14%508,591
Jun 1, 2026141.69144.21141.52143.62143.620.98%144,674
May 29, 2026142.32142.84140.80142.22142.220.49%139,085
May 28, 2026140.30142.07139.08141.52141.521.16%193,888
May 27, 2026141.67141.67138.67139.90139.90-0.93%123,430
May 26, 2026139.67141.38139.26141.22141.223.19%259,705
May 22, 2026136.84137.66136.35136.85136.850.94%141,679
May 21, 2026133.09135.94133.09135.58135.581.40%148,434
May 20, 2026131.34133.71131.34133.71133.712.70%186,883
May 19, 2026129.16131.33127.67130.19130.19-1.07%534,600
May 18, 2026134.37134.37129.97131.60131.60-1.06%134,249
May 15, 2026133.64134.02132.36133.01133.01-2.71%166,015
May 14, 2026136.01137.00135.46136.72136.720.15%167,248
May 13, 2026136.14136.89134.11136.51136.511.88%143,487
May 12, 2026134.69134.88131.07134.00134.00-1.66%152,018
May 11, 2026134.14136.62134.14136.26136.261.34%148,229
May 8, 2026133.37134.59133.16134.46134.462.33%126,125
May 7, 2026134.44134.44130.77131.40131.40-2.02%657,178
May 6, 2026132.53134.13131.84134.11134.112.78%169,900
May 5, 2026129.59130.77129.41130.48130.481.81%464,216
May 4, 2026128.86129.12127.12128.16128.16-0.19%123,270
May 1, 2026127.92128.77127.50128.41128.410.27%163,064
Apr 30, 2026125.97128.15125.30128.06128.063.09%115,187
Apr 29, 2026124.79124.79123.33124.22124.220.22%143,494
Apr 28, 2026124.31125.03122.58123.95123.95-2.22%221,308
Apr 27, 2026127.45127.62125.76126.77126.77-0.35%178,667
Apr 24, 2026126.87127.91125.90127.21127.211.64%198,041
Apr 23, 2026125.07126.52123.76125.16125.16-0.18%188,077
Apr 22, 2026124.95125.47124.15125.38125.381.94%152,086
Apr 21, 2026124.46124.89122.55122.99122.99-0.87%126,662
Apr 20, 2026124.17124.20123.21124.07124.07-0.26%91,925
Apr 17, 2026123.58124.79123.30124.39124.391.68%254,046
Apr 16, 2026121.88122.55121.37122.33122.330.59%171,750
Apr 15, 2026121.58121.68120.46121.61121.61-0.56%133,974
Apr 14, 2026121.67122.30120.89122.30122.301.49%312,653
Apr 13, 2026118.46120.56118.38120.51120.511.35%184,148
Apr 10, 2026119.02119.45118.47118.90118.900.58%286,807
Apr 9, 2026117.12118.55117.02118.22118.220.54%142,447
Apr 8, 2026117.43118.07116.24117.59117.595.13%249,671
Apr 7, 2026110.66111.98109.46111.85111.850.55%136,393
Apr 6, 2026111.13111.57110.42111.24111.240.64%181,543
Apr 2, 2026107.49111.37107.39110.53110.53-0.30%238,254
Apr 1, 2026109.62111.93109.62110.86110.862.12%174,088
Mar 31, 2026104.68108.61104.68108.56108.565.03%263,265
Mar 30, 2026107.13107.18102.90103.36103.36-2.32%209,784
Mar 27, 2026106.87107.46105.53105.82105.82-1.54%169,821
Mar 26, 2026110.49110.49107.46107.47107.47-4.15%340,050
Mar 25, 2026112.48113.04111.65112.12112.121.07%173,961
Mar 24, 2026108.96111.97108.95110.93110.930.34%270,470
Mar 23, 2026110.20112.27109.70110.55110.552.33%1,808,634
Mar 20, 2026111.43111.52107.18108.03108.03-3.33%170,369
Mar 19, 2026109.43112.35108.63111.75111.750.19%194,887
Mar 18, 2026112.16113.05111.52111.54111.54-0.61%231,029
Mar 17, 2026112.25112.50111.48112.23112.230.21%99,918
Mar 16, 2026111.46112.55111.34112.00112.002.38%418,099
Mar 13, 2026111.02111.81109.15109.40109.40-0.77%145,349
Mar 12, 2026112.08112.08109.87110.25110.25-2.67%219,894
Mar 11, 2026113.06113.69112.64113.28113.280.29%140,310
Mar 10, 2026112.69114.80112.63112.95112.950.16%264,141
Mar 9, 2026107.79112.77107.57112.77112.773.28%379,062
Mar 6, 2026109.99111.27108.96109.19109.19-2.88%113,227
Mar 5, 2026113.52114.38110.58112.43112.43-2.35%187,008
Mar 4, 2026114.24116.27113.39115.14115.141.61%166,186
Mar 3, 2026112.63113.86110.54113.32113.32-3.76%193,060
Mar 2, 2026115.16117.94115.08117.75117.750.44%314,314
Feb 27, 2026116.18117.36116.05117.24117.24-0.26%105,024
Feb 26, 2026119.15119.15115.56117.55117.55-1.09%205,263
Feb 25, 2026118.51119.13118.33118.84118.841.44%115,970
Feb 24, 2026116.06117.43115.15117.15117.151.49%140,140
Feb 23, 2026116.03116.33114.78115.43115.43-0.92%72,005
Feb 20, 2026115.02117.15114.95116.50116.500.74%201,768
Feb 19, 2026114.62115.67113.91115.64115.640.31%319,463
Feb 18, 2026114.64116.02114.10115.28115.280.88%132,223
Feb 17, 2026113.25114.72112.02114.27114.27-0.19%189,303
Feb 13, 2026113.56115.18112.29114.49114.491.11%395,448
Feb 12, 2026115.83116.40112.80113.23113.23-1.81%241,992
Feb 11, 2026115.56115.82113.09115.32115.321.59%267,698
Feb 10, 2026114.72114.78113.28113.51113.51-0.53%173,776
Feb 9, 2026112.03114.69111.90114.11114.111.70%167,305
Feb 6, 2026109.84112.33109.69112.20112.204.06%135,828
Feb 5, 2026107.77109.62106.98107.82107.82-1.27%270,882
Feb 4, 2026113.11113.11107.55109.21109.21-3.33%442,727
Feb 3, 2026114.33114.77111.05112.97112.97-0.08%183,063