Register to chat with like-minded investors on our interactive forums.
FNWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 24.788 | 0.27 | 1.09% | 24.59 | 24.79 | 24.54 | 566 |
| May 17 2024 | 24.52 | -0.14 | -0.57% | 24.65 | 24.84 | 24.52 | 1,790 |
| May 16 2024 | 24.66 | 0.10 | 0.41% | 24.50 | 24.67 | 24.50 | 3,239 |
| May 15 2024 | 24.56 | 0.09 | 0.37% | 24.52 | 24.80 | 24.50 | 3,599 |
| May 14 2024 | 24.47 | 0.15 | 0.62% | 24.42 | 24.47 | 24.42 | 489 |
| May 13 2024 | 24.32 | 0.00 | 0.00% | 24.44 | 24.65 | 24.32 | 2,676 |
| May 10 2024 | 24.32 | 0.00 | 0.00% | 24.38 | 24.95 | 24.26 | 7,613 |
| May 09 2024 | 24.32 | -0.27 | -1.10% | 24.585 | 24.714 | 23.50 | 20,507 |
| May 08 2024 | 24.59 | 0.00 | 0.00% | 24.56 | 24.78 | 24.48 | 6,518 |
| May 07 2024 | 24.59 | -0.06 | -0.24% | 24.735 | 24.90 | 24.59 | 2,555 |
| May 06 2024 | 24.65 | 0.02 | 0.10% | 24.69 | 24.99 | 24.65 | 3,887 |
| May 03 2024 | 24.625 | 0.09 | 0.35% | 24.68 | 24.73 | 24.56 | 5,327 |
| May 02 2024 | 24.54 | -0.04 | -0.14% | 24.74 | 24.74 | 24.50 | 1,357 |
| May 01 2024 | 24.575 | 0.09 | 0.35% | 24.50 | 24.625 | 24.50 | 2,255 |
| Apr 30 2024 | 24.49 | -0.01 | -0.04% | 24.43 | 24.49 | 24.43 | 449 |
| Apr 29 2024 | 24.50 | 0.00 | 0.00% | 24.42 | 24.50 | 24.42 | 120 |
| Apr 26 2024 | 24.50 | -0.10 | -0.41% | 24.52 | 24.75 | 24.50 | 3,764 |
| Apr 25 2024 | 24.60 | -0.36 | -1.44% | 24.61 | 24.85 | 24.60 | 2,528 |
| Apr 24 2024 | 24.9604 | 0.40 | 1.63% | 24.74 | 24.9604 | 24.56 | 540 |
| Apr 23 2024 | 24.56 | -0.09 | -0.37% | 24.66 | 24.94 | 24.52 | 3,088 |
| Apr 22 2024 | 24.65 | -0.05 | -0.20% | 24.60 | 24.65 | 24.55 | 496 |
| Apr 19 2024 | 24.70 | -0.12 | -0.48% | 24.82 | 24.96 | 24.62 | 3,710 |
| Apr 18 2024 | 24.82 | 0.05 | 0.20% | 24.95 | 24.99 | 24.81 | 1,395 |
| Apr 17 2024 | 24.77 | 0.17 | 0.69% | 24.5086 | 24.77 | 24.5086 | 1,078 |
| Apr 16 2024 | 24.60 | 0.00 | 0.00% | 24.41 | 24.60 | 24.41 | 121 |
| Apr 15 2024 | 24.60 | 0.13 | 0.51% | 24.45 | 24.74 | 24.45 | 931 |
| Apr 12 2024 | 24.475 | -0.12 | -0.47% | 24.55 | 24.70 | 24.40 | 9,454 |
| Apr 11 2024 | 24.59 | 0.00 | 0.00% | 24.40 | 24.59 | 24.40 | 593 |
| Apr 10 2024 | 24.59 | -0.01 | -0.04% | 24.42 | 24.59 | 24.40 | 645 |
| Apr 09 2024 | 24.60 | -0.05 | -0.20% | 24.59 | 24.89 | 24.50 | 2,385 |
| Apr 08 2024 | 24.65 | 0.05 | 0.20% | 24.85 | 24.95 | 24.471 | 4,560 |
| Apr 05 2024 | 24.60 | 0.10 | 0.41% | 24.50 | 24.8425 | 24.45 | 925 |
| Apr 04 2024 | 24.50 | -0.10 | -0.41% | 24.72 | 24.75 | 24.50 | 1,849 |
| Apr 03 2024 | 24.60 | 0.02 | 0.08% | 24.50 | 24.60 | 24.50 | 3,483 |
| Apr 02 2024 | 24.58 | -0.16 | -0.65% | 24.55 | 24.64 | 24.50 | 3,244 |
| Apr 01 2024 | 24.74 | 0.14 | 0.57% | 24.56 | 24.84 | 24.56 | 2,473 |
| Mar 28 2024 | 24.60 | 0.05 | 0.20% | 24.60 | 24.80 | 24.60 | 1,562 |
| Mar 27 2024 | 24.55 | -0.30 | -1.21% | 24.98 | 25.00 | 24.47 | 12,148 |
| Mar 26 2024 | 24.85 | 0.13 | 0.53% | 24.80 | 25.00 | 24.72 | 2,054 |
| Mar 25 2024 | 24.72 | -0.12 | -0.48% | 24.84 | 24.99 | 24.72 | 1,806 |
| Mar 22 2024 | 24.84 | 0.12 | 0.49% | 24.74 | 24.9768 | 24.50 | 6,924 |
| Mar 21 2024 | 24.72 | 1.02 | 4.30% | 23.79 | 24.93 | 23.70 | 12,393 |
| Mar 20 2024 | 23.70 | 0.17 | 0.72% | 23.69 | 23.73 | 23.50 | 22,076 |
| Mar 19 2024 | 23.53 | -0.17 | -0.72% | 23.71 | 23.78 | 23.53 | 4,008 |
| Mar 18 2024 | 23.70 | -0.04 | -0.17% | 23.95 | 23.95 | 23.61 | 152,418 |
| Mar 15 2024 | 23.74 | 0.01 | 0.04% | 23.72 | 23.94 | 23.55 | 30,904 |
| Mar 14 2024 | 23.73 | 0.12 | 0.51% | 23.61 | 23.765 | 23.50 | 4,953 |
| Mar 13 2024 | 23.61 | 0.06 | 0.25% | 23.60 | 23.89 | 23.57 | 2,869 |
| Mar 12 2024 | 23.55 | -0.35 | -1.46% | 23.85 | 23.96 | 23.55 | 1,099 |
| Mar 11 2024 | 23.90 | 0.29 | 1.25% | 23.615 | 23.90 | 23.50 | 1,356 |
| Mar 08 2024 | 23.605 | 0.12 | 0.49% | 23.69 | 23.97 | 23.524 | 2,024 |
| Mar 07 2024 | 23.49 | 0.27 | 1.16% | 23.22 | 23.505 | 23.22 | 2,697 |
| Mar 06 2024 | 23.22 | 0.02 | 0.09% | 23.24 | 23.54 | 23.16 | 6,189 |
| Mar 05 2024 | 23.20 | 0.25 | 1.09% | 22.94 | 23.47 | 22.901 | 10,356 |
| Mar 04 2024 | 22.95 | -0.11 | -0.48% | 23.04 | 23.28 | 22.91 | 23,363 |
| Mar 01 2024 | 23.06 | -0.24 | -1.03% | 23.24 | 23.30 | 23.00 | 7,083 |
| Feb 29 2024 | 23.30 | 0.00 | 0.00% | 23.40 | 23.70 | 23.30 | 6,476 |
| Feb 28 2024 | 23.30 | 0.00 | 0.00% | 23.13 | 23.45 | 23.00 | 53,648 |
| Feb 27 2024 | 23.30 | 0.48 | 2.10% | 22.90 | 23.30 | 22.90 | 719 |
| Feb 26 2024 | 22.82 | -0.08 | -0.35% | 23.27 | 23.30 | 22.82 | 2,145 |
| Feb 23 2024 | 22.90 | 0.07 | 0.31% | 23.24 | 23.49 | 22.83 | 10,637 |
| Feb 22 2024 | 22.83 | -0.67 | -2.85% | 23.50 | 23.70 | 22.83 | 12,618 |
| Feb 21 2024 | 23.50 | -0.30 | -1.26% | 23.7513 | 23.85 | 23.27 | 11,589 |
