Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FWRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 26.00 | -1.67 | -6.04% | 27.87 | 28.05 | 24.94 | 627,162 |
| Jul 25 2024 | 27.67 | 2.37 | 9.37% | 25.56 | 28.41 | 25.18 | 1,261,675 |
| Jul 24 2024 | 25.30 | 0.15 | 0.60% | 25.03 | 25.7632 | 24.55 | 536,032 |
| Jul 23 2024 | 25.15 | 0.10 | 0.40% | 24.93 | 25.27 | 24.45 | 484,835 |
| Jul 22 2024 | 25.05 | -0.21 | -0.83% | 25.46 | 25.83 | 24.07 | 663,744 |
| Jul 19 2024 | 25.26 | 0.76 | 3.10% | 24.49 | 25.495 | 23.81 | 484,320 |
| Jul 18 2024 | 24.50 | -0.47 | -1.88% | 24.85 | 25.5985 | 23.94 | 621,988 |
| Jul 17 2024 | 24.97 | -0.23 | -0.91% | 25.23 | 25.495 | 24.19 | 597,358 |
| Jul 16 2024 | 25.20 | 0.36 | 1.45% | 25.07 | 25.75 | 24.51 | 993,019 |
| Jul 15 2024 | 24.84 | 1.22 | 5.17% | 23.83 | 25.01 | 22.91 | 946,289 |
| Jul 12 2024 | 23.62 | 2.19 | 10.22% | 21.93 | 23.98 | 21.89 | 1,305,401 |
| Jul 11 2024 | 21.43 | 2.07 | 10.69% | 19.80 | 21.48 | 19.40 | 741,693 |
| Jul 10 2024 | 19.36 | 0.71 | 3.81% | 18.82 | 19.52 | 18.72 | 549,378 |
| Jul 09 2024 | 18.65 | -0.68 | -3.52% | 18.91 | 19.20 | 17.525 | 921,839 |
| Jul 08 2024 | 19.33 | 0.54 | 2.87% | 18.79 | 19.48 | 18.73 | 800,247 |
| Jul 05 2024 | 18.79 | -0.66 | -3.39% | 19.47 | 19.47 | 18.36 | 609,513 |
| Jul 03 2024 | 19.45 | 0.11 | 0.57% | 19.60 | 20.51 | 19.40 | 319,744 |
| Jul 02 2024 | 19.34 | 0.25 | 1.31% | 19.11 | 19.36 | 18.76 | 542,438 |
| Jul 01 2024 | 19.09 | -0.79 | -3.97% | 19.03 | 19.44 | 18.8945 | 681,574 |
| Jun 28 2024 | 19.88 | 0.00 | 0.00% | 19.88 | 19.88 | 19.88 | 0 |
| Jun 27 2024 | 19.88 | 0.21 | 1.07% | 19.67 | 20.08 | 19.48 | 763,118 |
| Jun 26 2024 | 19.67 | 0.59 | 3.07% | 19.44 | 20.42 | 19.12 | 789,614 |
| Jun 25 2024 | 19.085 | 0.29 | 1.52% | 18.80 | 19.505 | 18.45 | 877,519 |
| Jun 24 2024 | 18.80 | -1.38 | -6.84% | 20.45 | 20.63 | 18.45 | 1,415,039 |
| Jun 21 2024 | 20.18 | -0.68 | -3.26% | 20.66 | 21.045 | 20.00 | 6,385,330 |
| Jun 20 2024 | 20.86 | -0.12 | -0.57% | 21.03 | 21.30 | 20.26 | 1,196,902 |
| Jun 18 2024 | 20.98 | -0.52 | -2.42% | 21.16 | 21.90 | 20.6714 | 983,589 |
| Jun 17 2024 | 21.50 | 0.62 | 2.97% | 20.65 | 22.00 | 20.22 | 968,103 |
| Jun 14 2024 | 20.88 | 0.66 | 3.26% | 20.16 | 21.045 | 19.66 | 1,068,998 |
| Jun 13 2024 | 20.22 | -0.78 | -3.71% | 21.00 | 21.03 | 19.35 | 1,266,811 |
| Jun 12 2024 | 21.00 | 0.03 | 0.14% | 21.41 | 22.24 | 20.79 | 1,373,449 |
| Jun 11 2024 | 20.97 | -0.74 | -3.41% | 20.69 | 22.53 | 20.04 | 1,671,189 |
| Jun 10 2024 | 21.71 | 1.04 | 5.03% | 20.65 | 21.90 | 19.50 | 1,705,094 |
| Jun 07 2024 | 20.67 | 1.32 | 6.82% | 19.14 | 21.005 | 18.795 | 1,394,901 |
| Jun 06 2024 | 19.35 | 0.11 | 0.57% | 19.09 | 19.43 | 18.84 | 722,186 |
| Jun 05 2024 | 19.24 | 0.57 | 3.05% | 18.81 | 19.80 | 18.53 | 1,214,639 |
| Jun 04 2024 | 18.67 | 1.44 | 8.36% | 17.04 | 18.95 | 16.61 | 1,675,084 |
| Jun 03 2024 | 17.23 | 0.43 | 2.56% | 17.06 | 17.99 | 17.00 | 1,343,029 |
| May 31 2024 | 16.80 | 0.06 | 0.36% | 16.87 | 17.9572 | 16.3119 | 1,896,626 |
| May 30 2024 | 16.74 | 2.41 | 16.82% | 14.63 | 16.96 | 14.525 | 1,877,850 |
| May 29 2024 | 14.33 | -0.67 | -4.47% | 15.26 | 15.749 | 14.05 | 1,936,414 |
| May 28 2024 | 15.00 | 2.67 | 21.65% | 13.00 | 15.01 | 12.78 | 1,584,185 |
| May 24 2024 | 12.33 | -0.17 | -1.36% | 12.61 | 12.9199 | 11.9407 | 1,800,345 |
| May 23 2024 | 12.50 | 0.25 | 2.04% | 12.19 | 12.6384 | 11.28 | 1,953,631 |
| May 22 2024 | 12.25 | -0.31 | -2.47% | 12.43 | 13.13 | 12.015 | 1,609,783 |
| May 21 2024 | 12.56 | -0.94 | -6.96% | 13.33 | 13.33 | 11.2101 | 4,565,361 |
| May 20 2024 | 13.50 | -0.78 | -5.46% | 14.30 | 14.30 | 13.47 | 1,946,145 |
| May 17 2024 | 14.28 | -1.12 | -7.27% | 15.43 | 15.50 | 14.26 | 1,424,439 |
| May 16 2024 | 15.40 | 0.99 | 6.87% | 14.47 | 15.59 | 14.06 | 1,586,285 |
| May 15 2024 | 14.41 | -0.41 | -2.77% | 14.96 | 15.09 | 14.14 | 1,225,243 |
| May 14 2024 | 14.82 | -1.34 | -8.29% | 16.40 | 16.96 | 14.77 | 1,424,286 |
| May 13 2024 | 16.16 | 0.72 | 4.66% | 15.62 | 17.32 | 15.19 | 1,638,157 |
| May 10 2024 | 15.44 | -1.32 | -7.88% | 16.75 | 16.75 | 14.445 | 2,219,479 |
| May 09 2024 | 16.76 | -4.75 | -22.08% | 12.87 | 18.01 | 12.85 | 5,076,792 |
| May 08 2024 | 21.51 | 0.60 | 2.87% | 20.74 | 21.70 | 20.50 | 751,539 |
| May 07 2024 | 20.91 | 0.15 | 0.72% | 20.86 | 21.355 | 20.67 | 640,805 |
| May 06 2024 | 20.76 | -1.02 | -4.68% | 21.65 | 22.1989 | 20.70 | 764,741 |
| May 03 2024 | 21.78 | 0.66 | 3.13% | 21.58 | 21.99 | 21.3304 | 596,058 |
| May 02 2024 | 21.12 | 0.07 | 0.33% | 21.40 | 21.7962 | 20.952 | 592,042 |
| May 01 2024 | 21.05 | -0.97 | -4.41% | 22.02 | 22.22 | 20.99 | 548,786 |
| Apr 30 2024 | 22.02 | -0.50 | -2.22% | 22.27 | 22.27 | 21.60 | 528,023 |
