FWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	124.31	125.03	122.58	123.95	123.95	-2.22%	221,308
Apr 27, 2026	127.45	127.62	125.76	126.77	126.77	-0.35%	178,667
Apr 24, 2026	126.87	127.91	125.90	127.21	127.21	1.64%	198,032
Apr 23, 2026	125.07	126.52	123.76	125.16	125.16	-0.18%	188,077
Apr 22, 2026	124.95	125.47	124.15	125.38	125.38	1.94%	152,086
Apr 21, 2026	124.46	124.89	122.55	122.99	122.99	-0.87%	126,662
Apr 20, 2026	124.17	124.20	123.21	124.07	124.07	-0.26%	91,925
Apr 17, 2026	123.58	124.79	123.30	124.39	124.39	1.68%	254,046
Apr 16, 2026	121.88	122.55	121.37	122.33	122.33	0.59%	171,750
Apr 15, 2026	121.58	121.68	120.46	121.61	121.61	-0.56%	133,974
Apr 14, 2026	121.67	122.30	120.89	122.30	122.30	1.49%	312,653
Apr 13, 2026	118.46	120.56	118.38	120.51	120.51	1.35%	184,148
Apr 10, 2026	119.02	119.45	118.47	118.90	118.90	0.58%	286,807
Apr 9, 2026	117.12	118.55	117.02	118.22	118.22	0.54%	142,447
Apr 8, 2026	117.43	118.07	116.24	117.59	117.59	5.13%	249,669
Apr 7, 2026	110.66	111.98	109.46	111.85	111.85	0.55%	136,393
Apr 6, 2026	111.13	111.57	110.42	111.24	111.24	0.64%	181,543
Apr 2, 2026	107.49	111.37	107.39	110.53	110.53	-0.30%	238,254
Apr 1, 2026	109.62	111.93	109.62	110.86	110.86	2.12%	174,088
Mar 31, 2026	104.68	108.61	104.68	108.56	108.56	5.03%	263,265
Mar 30, 2026	107.13	107.18	102.90	103.36	103.36	-2.32%	209,784
Mar 27, 2026	106.87	107.46	105.53	105.82	105.82	-1.54%	169,812
Mar 26, 2026	110.49	110.49	107.46	107.47	107.47	-4.15%	340,050
Mar 25, 2026	112.48	113.04	111.65	112.12	112.12	1.07%	170,065
Mar 24, 2026	108.96	111.97	108.95	110.93	110.93	0.34%	270,470
Mar 23, 2026	110.20	112.27	109.70	110.55	110.55	2.33%	1,808,634
Mar 20, 2026	111.43	111.52	107.18	108.03	108.03	-3.33%	170,231
Mar 19, 2026	109.43	112.35	108.63	111.75	111.75	0.19%	194,887
Mar 18, 2026	112.16	113.05	111.52	111.54	111.54	-0.61%	231,029
Mar 17, 2026	112.25	112.50	111.48	112.23	112.23	0.21%	99,918
Mar 16, 2026	111.46	112.55	111.34	112.00	112.00	2.38%	417,965
Mar 13, 2026	111.02	111.81	109.15	109.40	109.40	-0.77%	145,349
Mar 12, 2026	112.08	112.08	109.87	110.25	110.25	-2.67%	219,894
Mar 11, 2026	113.06	113.69	112.64	113.28	113.28	0.29%	140,310
Mar 10, 2026	112.69	114.80	112.63	112.95	112.95	0.16%	264,141
Mar 9, 2026	107.79	112.77	107.57	112.77	112.77	3.28%	379,018
Mar 6, 2026	109.99	111.27	108.96	109.19	109.19	-2.88%	113,227
Mar 5, 2026	113.52	114.38	110.58	112.43	112.43	-2.35%	187,008
Mar 4, 2026	114.24	116.27	113.39	115.14	115.14	1.61%	166,186
Mar 3, 2026	112.63	113.86	110.54	113.32	113.32	-3.76%	193,060
Mar 2, 2026	115.16	117.94	115.08	117.75	117.75	0.44%	314,314
Feb 27, 2026	116.18	117.36	116.05	117.24	117.24	-0.26%	104,987
Feb 26, 2026	119.15	119.15	115.56	117.55	117.55	-1.09%	205,263
Feb 25, 2026	118.51	119.13	118.33	118.84	118.84	1.44%	115,970
Feb 24, 2026	116.06	117.43	115.15	117.15	117.15	1.49%	140,138
Feb 23, 2026	116.03	116.33	114.78	115.43	115.43	-0.92%	72,005
Feb 20, 2026	115.02	117.15	114.95	116.50	116.50	0.74%	201,768
Feb 19, 2026	114.62	115.67	113.91	115.64	115.64	0.31%	319,463
Feb 18, 2026	114.64	116.02	114.10	115.28	115.28	0.88%	132,223
Feb 17, 2026	113.25	114.72	112.02	114.27	114.27	-0.19%	189,303
Feb 13, 2026	113.56	115.18	112.29	114.49	114.49	1.11%	395,448
Feb 12, 2026	115.83	116.40	112.80	113.23	113.23	-1.81%	241,992
Feb 11, 2026	115.56	115.82	113.09	115.32	115.32	1.59%	267,698
Feb 10, 2026	114.72	114.78	113.28	113.51	113.51	-0.53%	173,776
Feb 9, 2026	112.03	114.69	111.90	114.11	114.11	1.70%	167,305
Feb 6, 2026	109.84	112.33	109.69	112.20	112.20	4.06%	135,828
Feb 5, 2026	107.77	109.62	106.98	107.82	107.82	-1.27%	270,882
Feb 4, 2026	113.11	113.11	107.55	109.21	109.21	-3.33%	442,727
Feb 3, 2026	114.33	114.77	111.05	112.97	112.97	-0.08%	183,063
Feb 2, 2026	111.66	113.62	111.66	113.06	113.06	0.27%	136,273
Jan 30, 2026	114.97	115.91	112.20	112.75	112.75	-2.34%	160,562
Jan 29, 2026	116.97	116.97	112.95	115.45	115.45	-1.07%	117,308
Jan 28, 2026	116.59	116.98	115.91	116.70	116.70	0.66%	168,508
Jan 27, 2026	114.70	116.04	114.70	115.93	115.93	2.10%	64,705
Jan 26, 2026	113.50	114.08	112.98	113.55	113.55	-	56,825
Jan 23, 2026	113.64	113.86	112.87	113.55	113.55	-0.37%	88,181
Jan 22, 2026	114.97	114.97	113.27	113.97	113.97	0.40%	105,443
Jan 21, 2026	112.82	114.15	111.74	113.52	113.52	1.60%	149,084
Jan 20, 2026	111.52	113.06	111.42	111.73	111.73	-1.81%	89,782
Jan 16, 2026	114.16	114.40	113.34	113.79	113.79	0.55%	52,895
Jan 15, 2026	113.37	113.98	112.94	113.17	113.17	0.99%	100,551
Jan 14, 2026	112.52	112.52	111.10	112.06	112.06	-0.66%	117,995
Jan 13, 2026	112.91	113.16	112.13	112.81	112.81	0.27%	327,784
Jan 12, 2026	111.15	112.72	111.15	112.51	112.51	0.63%	67,523
Jan 9, 2026	110.61	111.83	110.50	111.81	111.81	1.92%	68,456
Jan 8, 2026	111.16	111.16	109.40	109.70	109.70	-0.99%	99,740
Jan 7, 2026	110.90	111.37	110.52	110.80	110.80	-0.53%	267,773
Jan 6, 2026	109.39	111.39	109.13	111.39	111.39	2.16%	105,504
Jan 5, 2026	108.48	109.11	108.20	109.03	109.03	2.09%	73,171
Jan 2, 2026	106.02	106.98	105.87	106.80	106.80	2.29%	52,717
Dec 31, 2025	105.55	105.60	104.40	104.41	104.41	-1.10%	39,306
Dec 30, 2025	106.02	106.04	105.49	105.57	105.57	-0.36%	101,753
Dec 29, 2025	105.70	106.29	105.52	105.95	105.95	-0.48%	55,862
Dec 26, 2025	106.90	106.90	106.06	106.46	106.46	-0.08%	85,248
Dec 24, 2025	106.45	106.65	106.19	106.55	106.55	0.20%	52,896
Dec 23, 2025	106.06	106.39	105.55	106.34	106.34	0.36%	49,649
Dec 22, 2025	105.88	106.16	105.53	105.96	105.96	1.09%	78,981
Dec 19, 2025	103.45	105.05	103.45	104.82	104.82	1.94%	63,368
Dec 18, 2025	102.86	103.52	102.44	102.82	102.82	1.81%	83,009
Dec 17, 2025	103.56	103.80	100.93	100.99	100.99	-2.27%	127,154
Dec 16, 2025	103.34	103.88	102.62	103.34	103.23	-0.54%	106,200
Dec 15, 2025	105.04	105.20	103.82	103.90	103.79	-0.35%	123,132
Dec 12, 2025	107.06	107.12	103.87	104.26	104.15	-3.36%	215,543
Dec 11, 2025	106.88	107.88	105.53	107.88	107.76	0.18%	249,132
Dec 10, 2025	106.24	108.09	105.96	107.69	107.57	1.26%	189,441
Dec 9, 2025	105.90	106.78	105.86	106.35	106.23	0.11%	57,004
Dec 8, 2025	106.55	106.61	105.75	106.23	106.11	0.43%	74,244
Dec 5, 2025	105.83	106.34	105.48	105.77	105.65	0.31%	105,083
Dec 4, 2025	104.92	105.56	104.41	105.44	105.32	0.64%	99,075
Dec 3, 2025	103.63	104.84	103.05	104.77	104.66	0.66%	103,720