Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FWRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 19.24 | 0.09 | 0.47% | 18.75 | 19.71 | 18.75 | 903,017 |
| May 15 2024 | 19.15 | -0.28 | -1.44% | 19.61 | 19.74 | 18.96 | 799,434 |
| May 14 2024 | 19.43 | -0.25 | -1.27% | 19.78 | 20.13 | 19.40 | 675,912 |
| May 13 2024 | 19.68 | -1.26 | -6.02% | 21.01 | 21.105 | 19.61 | 800,483 |
| May 10 2024 | 20.94 | -0.39 | -1.83% | 21.29 | 21.48 | 20.79 | 753,857 |
| May 09 2024 | 21.33 | -0.52 | -2.38% | 21.69 | 21.73 | 21.075 | 678,655 |
| May 08 2024 | 21.85 | 0.34 | 1.58% | 21.25 | 21.925 | 20.87 | 1,073,991 |
| May 07 2024 | 21.51 | -3.62 | -14.41% | 24.27 | 24.3928 | 20.85 | 2,702,754 |
| May 06 2024 | 25.13 | 0.08 | 0.32% | 25.26 | 25.63 | 24.56 | 965,744 |
| May 03 2024 | 25.05 | -0.23 | -0.91% | 25.54 | 25.85 | 24.99 | 519,572 |
| May 02 2024 | 25.28 | 0.31 | 1.24% | 25.25 | 25.72 | 24.76 | 491,510 |
| May 01 2024 | 24.97 | -0.55 | -2.16% | 25.35 | 25.55 | 24.611 | 674,230 |
| Apr 30 2024 | 25.52 | 0.75 | 3.03% | 25.40 | 25.98 | 24.87 | 765,667 |
| Apr 29 2024 | 24.77 | 1.12 | 4.74% | 23.80 | 24.815 | 23.80 | 617,451 |
| Apr 26 2024 | 23.65 | 0.02 | 0.08% | 23.64 | 24.37 | 23.56 | 397,424 |
| Apr 25 2024 | 23.63 | 0.63 | 2.74% | 22.80 | 23.95 | 22.41 | 567,010 |
| Apr 24 2024 | 23.00 | 0.25 | 1.10% | 22.67 | 23.20 | 22.63 | 544,064 |
| Apr 23 2024 | 22.75 | 0.47 | 2.11% | 22.35 | 22.88 | 22.35 | 299,360 |
| Apr 22 2024 | 22.28 | -0.02 | -0.09% | 22.39 | 22.64 | 21.85 | 386,507 |
| Apr 19 2024 | 22.30 | 0.10 | 0.45% | 22.08 | 22.38 | 21.81 | 756,172 |
| Apr 18 2024 | 22.20 | 0.15 | 0.68% | 22.08 | 22.345 | 21.90 | 391,421 |
| Apr 17 2024 | 22.05 | -0.09 | -0.41% | 22.22 | 22.26 | 21.81 | 302,471 |
| Apr 16 2024 | 22.14 | -0.52 | -2.29% | 22.72 | 22.72 | 22.14 | 315,835 |
| Apr 15 2024 | 22.66 | 0.09 | 0.40% | 22.58 | 22.97 | 22.56 | 514,936 |
| Apr 12 2024 | 22.57 | -0.68 | -2.92% | 23.16 | 23.16 | 22.57 | 249,269 |
| Apr 11 2024 | 23.25 | 0.25 | 1.09% | 23.05 | 23.26 | 22.72 | 268,604 |
| Apr 10 2024 | 23.00 | -0.15 | -0.65% | 22.63 | 23.10 | 22.32 | 437,001 |
| Apr 09 2024 | 23.15 | -0.03 | -0.13% | 23.25 | 23.51 | 23.0184 | 387,779 |
| Apr 08 2024 | 23.18 | 0.42 | 1.85% | 22.76 | 23.26 | 22.62 | 375,291 |
| Apr 05 2024 | 22.76 | -0.16 | -0.70% | 22.80 | 23.20 | 22.69 | 634,437 |
| Apr 04 2024 | 22.92 | -0.67 | -2.84% | 23.79 | 23.97 | 22.795 | 474,553 |
| Apr 03 2024 | 23.59 | 0.16 | 0.68% | 23.43 | 23.69 | 23.33 | 442,470 |
| Apr 02 2024 | 23.43 | -1.97 | -7.76% | 25.33 | 25.3721 | 23.255 | 1,510,107 |
| Apr 01 2024 | 25.40 | 0.78 | 3.17% | 24.87 | 25.53 | 24.56 | 842,047 |
| Mar 28 2024 | 24.62 | 0.27 | 1.11% | 24.35 | 24.95 | 24.28 | 540,124 |
| Mar 27 2024 | 24.35 | 0.22 | 0.91% | 24.27 | 24.66 | 24.035 | 833,747 |
| Mar 26 2024 | 24.13 | 0.04 | 0.17% | 24.28 | 24.39 | 24.09 | 267,012 |
| Mar 25 2024 | 24.09 | -0.15 | -0.62% | 24.19 | 24.40 | 24.00 | 424,221 |
| Mar 22 2024 | 24.24 | -0.23 | -0.94% | 24.57 | 24.60 | 24.09 | 383,191 |
| Mar 21 2024 | 24.47 | 0.14 | 0.58% | 24.30 | 24.71 | 23.9022 | 414,330 |
| Mar 20 2024 | 24.33 | 0.43 | 1.80% | 23.95 | 24.51 | 23.81 | 466,833 |
| Mar 19 2024 | 23.90 | 0.27 | 1.14% | 23.66 | 24.00 | 23.49 | 429,258 |
| Mar 18 2024 | 23.63 | -0.91 | -3.71% | 24.54 | 24.60 | 23.61 | 587,048 |
| Mar 15 2024 | 24.54 | 0.33 | 1.36% | 24.12 | 24.56 | 23.94 | 749,333 |
| Mar 14 2024 | 24.21 | -0.01 | -0.04% | 24.09 | 24.56 | 23.91 | 758,490 |
| Mar 13 2024 | 24.22 | -0.36 | -1.46% | 24.58 | 24.715 | 24.12 | 369,718 |
| Mar 12 2024 | 24.58 | -0.06 | -0.24% | 24.43 | 24.6878 | 24.09 | 1,138,129 |
| Mar 11 2024 | 24.64 | -0.36 | -1.44% | 25.04 | 25.04 | 24.01 | 799,146 |
| Mar 08 2024 | 25.00 | 0.21 | 0.85% | 24.19 | 25.79 | 24.15 | 1,979,032 |
| Mar 07 2024 | 24.79 | 0.30 | 1.22% | 24.68 | 25.32 | 24.25 | 826,866 |
| Mar 06 2024 | 24.49 | -0.09 | -0.37% | 24.17 | 25.67 | 24.09 | 729,703 |
| Mar 05 2024 | 24.58 | -0.88 | -3.46% | 24.85 | 25.75 | 24.51 | 1,527,201 |
| Mar 04 2024 | 25.46 | 0.09 | 0.35% | 25.60 | 25.8788 | 25.11 | 616,185 |
| Mar 01 2024 | 25.37 | 0.32 | 1.28% | 25.34 | 25.59 | 24.96 | 381,263 |
| Feb 29 2024 | 25.05 | -0.14 | -0.56% | 25.52 | 25.73 | 25.04 | 277,388 |
| Feb 28 2024 | 25.19 | 0.08 | 0.32% | 24.93 | 25.45 | 24.85 | 274,999 |
| Feb 27 2024 | 25.11 | 0.45 | 1.82% | 24.78 | 25.24 | 24.66 | 543,644 |
| Feb 26 2024 | 24.66 | 0.63 | 2.62% | 23.93 | 24.78 | 23.93 | 499,973 |
| Feb 23 2024 | 24.03 | 0.05 | 0.21% | 23.95 | 24.33 | 23.85 | 186,749 |
| Feb 22 2024 | 23.98 | 0.08 | 0.33% | 23.90 | 24.24 | 23.85 | 315,047 |
| Feb 21 2024 | 23.90 | -0.47 | -1.93% | 24.39 | 24.4475 | 23.63 | 479,311 |
| Feb 20 2024 | 24.37 | -0.05 | -0.20% | 24.35 | 24.58 | 24.095 | 222,981 |
