Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FWONA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2025 | 83.27 | -1.31 | -1.55% | 85.59 | 85.82 | 83.13 | 119,307 |
| Jan 14 2025 | 84.58 | 0.17 | 0.20% | 84.70 | 85.385 | 84.255 | 97,716 |
| Jan 13 2025 | 84.41 | 0.84 | 1.01% | 82.96 | 84.83 | 82.96 | 71,565 |
| Jan 10 2025 | 83.57 | -2.00 | -2.34% | 85.19 | 85.19 | 83.50 | 104,824 |
| Jan 08 2025 | 85.57 | 1.22 | 1.45% | 84.35 | 85.57 | 84.13 | 51,390 |
| Jan 07 2025 | 84.35 | 0.14 | 0.17% | 84.09 | 84.6925 | 83.65 | 52,865 |
| Jan 06 2025 | 84.21 | 0.46 | 0.55% | 83.78 | 84.60 | 83.78 | 114,723 |
| Jan 03 2025 | 83.75 | 0.41 | 0.49% | 83.98 | 84.315 | 82.8773 | 54,796 |
| Jan 02 2025 | 83.34 | -0.70 | -0.83% | 83.76 | 84.21 | 82.7201 | 98,778 |
| Dec 31 2024 | 84.04 | -1.08 | -1.27% | 85.22 | 85.51 | 83.71 | 90,387 |
| Dec 30 2024 | 85.12 | 0.18 | 0.21% | 84.15 | 85.56 | 84.15 | 55,230 |
| Dec 27 2024 | 84.94 | -1.03 | -1.20% | 85.56 | 85.805 | 84.13 | 53,898 |
| Dec 26 2024 | 85.97 | 0.35 | 0.41% | 85.68 | 86.03 | 85.50 | 154,847 |
| Dec 24 2024 | 85.62 | 0.32 | 0.38% | 85.65 | 85.695 | 84.82 | 72,674 |
| Dec 23 2024 | 85.30 | 0.02 | 0.02% | 85.17 | 85.53 | 84.15 | 92,500 |
| Dec 20 2024 | 85.28 | 0.11 | 0.13% | 85.14 | 86.34 | 84.35 | 168,677 |
| Dec 19 2024 | 85.17 | 1.52 | 1.82% | 84.79 | 85.66 | 83.95 | 137,111 |
| Dec 18 2024 | 83.65 | -1.87 | -2.19% | 87.25 | 87.42 | 83.15 | 172,360 |
| Dec 17 2024 | 85.52 | -0.66 | -0.77% | 86.46 | 86.6224 | 85.2401 | 131,582 |
| Dec 16 2024 | 86.18 | 0.43 | 0.50% | 85.77 | 86.97 | 85.50 | 125,384 |
| Dec 13 2024 | 85.75 | 0.09 | 0.11% | 85.95 | 86.1875 | 84.88 | 116,682 |
| Dec 12 2024 | 85.66 | 0.93 | 1.10% | 84.86 | 85.67 | 83.56 | 108,953 |
| Dec 11 2024 | 84.73 | 2.70 | 3.29% | 82.68 | 85.11 | 81.975 | 196,740 |
| Dec 10 2024 | 82.03 | -0.59 | -0.71% | 82.62 | 83.09 | 81.30 | 94,581 |
| Dec 09 2024 | 82.62 | -2.38 | -2.80% | 84.37 | 86.09 | 82.48 | 167,783 |
| Dec 06 2024 | 85.00 | 0.28 | 0.33% | 84.96 | 86.515 | 84.63 | 227,435 |
| Dec 05 2024 | 84.72 | 1.23 | 1.47% | 82.99 | 85.33 | 82.335 | 136,296 |
| Dec 04 2024 | 83.49 | 2.71 | 3.35% | 80.32 | 85.48 | 80.32 | 191,716 |
| Dec 03 2024 | 80.78 | -0.44 | -0.54% | 81.56 | 81.56 | 80.19 | 80,767 |
| Dec 02 2024 | 81.22 | 0.32 | 0.40% | 81.00 | 81.46 | 80.23 | 130,947 |
| Nov 29 2024 | 80.90 | -0.19 | -0.23% | 81.25 | 82.23 | 80.85 | 86,574 |
| Nov 27 2024 | 81.09 | 0.58 | 0.72% | 81.08 | 81.59 | 80.48 | 477,613 |
| Nov 26 2024 | 80.51 | -0.23 | -0.28% | 80.55 | 81.22 | 80.07 | 82,929 |
| Nov 25 2024 | 80.74 | 3.29 | 4.25% | 77.35 | 80.88 | 77.35 | 125,103 |
| Nov 22 2024 | 77.45 | -0.70 | -0.90% | 78.29 | 78.29 | 77.325 | 52,209 |
| Nov 21 2024 | 78.15 | 1.15 | 1.49% | 77.04 | 78.93 | 76.795 | 71,006 |
| Nov 20 2024 | 77.00 | 2.69 | 3.62% | 74.24 | 77.00 | 74.12 | 172,553 |
| Nov 19 2024 | 74.31 | 0.68 | 0.92% | 73.45 | 74.47 | 72.97 | 71,394 |
| Nov 18 2024 | 73.63 | -0.70 | -0.94% | 74.44 | 74.6931 | 73.55 | 83,324 |
| Nov 15 2024 | 74.33 | -2.91 | -3.77% | 76.76 | 77.49 | 74.25 | 111,144 |
| Nov 14 2024 | 77.24 | -1.19 | -1.52% | 78.93 | 79.3338 | 76.34 | 178,427 |
| Nov 13 2024 | 78.43 | 3.45 | 4.60% | 74.70 | 78.73 | 74.49 | 238,187 |
| Nov 12 2024 | 74.98 | -0.33 | -0.44% | 75.37 | 75.37 | 74.09 | 180,007 |
| Nov 11 2024 | 75.31 | 0.31 | 0.41% | 75.23 | 75.94 | 75.00 | 116,706 |
| Nov 08 2024 | 75.00 | 1.01 | 1.37% | 73.99 | 75.035 | 73.45 | 98,724 |
| Nov 07 2024 | 73.99 | -2.75 | -3.58% | 78.27 | 79.67 | 73.94 | 100,866 |
| Nov 06 2024 | 76.74 | 1.57 | 2.09% | 76.77 | 77.9935 | 76.19 | 91,923 |
| Nov 05 2024 | 75.17 | 1.14 | 1.54% | 73.95 | 75.465 | 73.95 | 31,031 |
| Nov 04 2024 | 74.03 | -0.75 | -1.00% | 74.70 | 74.79 | 74.02 | 30,263 |
| Nov 01 2024 | 74.78 | 0.54 | 0.73% | 74.43 | 75.63 | 74.18 | 66,824 |
| Oct 31 2024 | 74.24 | -0.47 | -0.63% | 74.66 | 75.6782 | 74.24 | 50,997 |
| Oct 30 2024 | 74.71 | -0.44 | -0.59% | 75.37 | 76.25 | 74.53 | 103,066 |
| Oct 29 2024 | 75.15 | 0.70 | 0.94% | 74.27 | 75.59 | 74.27 | 91,026 |
| Oct 28 2024 | 74.45 | 0.97 | 1.32% | 74.04 | 74.92 | 73.62 | 81,345 |
| Oct 25 2024 | 73.48 | 0.00 | 0.00% | 73.92 | 74.39 | 73.25 | 57,890 |
| Oct 24 2024 | 73.48 | 0.49 | 0.67% | 72.93 | 73.95 | 72.30 | 77,089 |
| Oct 23 2024 | 72.99 | -0.97 | -1.31% | 73.96 | 73.9819 | 72.94 | 55,786 |
| Oct 22 2024 | 73.96 | 0.80 | 1.09% | 72.74 | 74.32 | 72.74 | 103,421 |
| Oct 21 2024 | 73.16 | -1.16 | -1.56% | 74.38 | 74.3819 | 73.16 | 72,257 |
| Oct 18 2024 | 74.32 | 0.06 | 0.08% | 74.73 | 74.88 | 74.05 | 63,261 |
