Register for real-time alerts, custom portfolio, and market movers
FWRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29 2024 | 22.52 | 0.25 | 1.12% | 22.45 | 23.3899 | 22.38 | 523,742 |
| Apr 26 2024 | 22.27 | -0.77 | -3.34% | 22.91 | 23.03 | 21.70 | 940,142 |
| Apr 25 2024 | 23.04 | -0.26 | -1.12% | 23.24 | 23.36 | 22.74 | 574,980 |
| Apr 24 2024 | 23.30 | -0.70 | -2.92% | 23.72 | 23.9997 | 23.04 | 1,037,985 |
| Apr 23 2024 | 24.00 | 0.45 | 1.91% | 23.30 | 24.175 | 23.21 | 880,953 |
| Apr 22 2024 | 23.55 | -0.23 | -0.97% | 23.51 | 24.19 | 23.18 | 795,007 |
| Apr 19 2024 | 23.78 | 1.03 | 4.53% | 22.72 | 23.83 | 22.64 | 906,422 |
| Apr 18 2024 | 22.75 | 0.10 | 0.44% | 22.71 | 22.86 | 22.0807 | 877,576 |
| Apr 17 2024 | 22.65 | -2.57 | -10.19% | 24.79 | 25.14 | 22.57 | 908,787 |
| Apr 16 2024 | 25.22 | 0.70 | 2.85% | 24.51 | 25.59 | 24.46 | 716,802 |
| Apr 15 2024 | 24.52 | -1.06 | -4.14% | 25.36 | 25.735 | 24.49 | 1,035,952 |
| Apr 12 2024 | 25.58 | -2.02 | -7.32% | 27.37 | 27.39 | 25.38 | 768,894 |
| Apr 11 2024 | 27.60 | -0.95 | -3.33% | 28.35 | 29.04 | 27.42 | 784,421 |
| Apr 10 2024 | 28.55 | -1.46 | -4.87% | 28.665 | 29.37 | 28.26 | 903,175 |
| Apr 09 2024 | 30.01 | 0.73 | 2.49% | 29.45 | 30.90 | 29.39 | 706,705 |
| Apr 08 2024 | 29.28 | 1.10 | 3.90% | 28.53 | 29.585 | 28.52 | 584,918 |
| Apr 05 2024 | 28.18 | 0.17 | 0.61% | 27.635 | 28.66 | 27.07 | 704,731 |
| Apr 04 2024 | 28.01 | 0.55 | 2.00% | 28.05 | 29.30 | 27.50 | 862,364 |
| Apr 03 2024 | 27.46 | 0.04 | 0.15% | 27.38 | 28.16 | 27.24 | 767,491 |
| Apr 02 2024 | 27.42 | -1.51 | -5.22% | 28.39 | 28.76 | 27.305 | 981,057 |
| Apr 01 2024 | 28.93 | -2.18 | -7.01% | 30.94 | 30.95 | 28.44 | 873,782 |
| Mar 28 2024 | 31.11 | 1.11 | 3.70% | 30.00 | 31.60 | 29.87 | 1,171,060 |
| Mar 27 2024 | 30.00 | 0.85 | 2.92% | 29.51 | 30.40 | 29.34 | 754,135 |
| Mar 26 2024 | 29.15 | 0.19 | 0.66% | 29.47 | 29.88 | 28.50 | 1,117,264 |
| Mar 25 2024 | 28.96 | -0.19 | -0.65% | 29.15 | 29.35 | 28.4592 | 887,859 |
| Mar 22 2024 | 29.15 | 0.40 | 1.39% | 28.90 | 29.71 | 28.545 | 897,713 |
| Mar 21 2024 | 28.75 | 1.68 | 6.21% | 27.39 | 28.77 | 26.57 | 1,290,077 |
| Mar 20 2024 | 27.07 | -0.06 | -0.22% | 26.62 | 27.45 | 26.44 | 814,280 |
| Mar 19 2024 | 27.13 | 0.53 | 1.99% | 26.59 | 27.47 | 26.3982 | 1,243,911 |
| Mar 18 2024 | 26.60 | -1.41 | -5.03% | 27.73 | 27.74 | 26.35 | 1,810,310 |
| Mar 15 2024 | 28.01 | -0.34 | -1.20% | 28.09 | 28.96 | 27.595 | 5,761,370 |
| Mar 14 2024 | 28.35 | -1.15 | -3.90% | 29.30 | 29.31 | 28.22 | 1,252,061 |
| Mar 13 2024 | 29.50 | -0.01 | -0.03% | 29.44 | 30.05 | 29.08 | 665,350 |
| Mar 12 2024 | 29.51 | -0.53 | -1.76% | 29.94 | 30.195 | 29.17 | 766,277 |
| Mar 11 2024 | 30.04 | -0.37 | -1.22% | 30.21 | 31.04 | 29.63 | 770,015 |
| Mar 08 2024 | 30.41 | -0.89 | -2.84% | 31.64 | 31.71 | 30.20 | 624,579 |
| Mar 07 2024 | 31.30 | 0.55 | 1.79% | 31.01 | 31.96 | 30.54 | 2,052,547 |
| Mar 06 2024 | 30.75 | 0.49 | 1.62% | 30.47 | 30.94 | 30.12 | 1,138,819 |
| Mar 05 2024 | 30.26 | -1.52 | -4.78% | 31.28 | 32.155 | 30.12 | 1,007,389 |
| Mar 04 2024 | 31.78 | -0.26 | -0.81% | 32.73 | 32.79 | 29.53 | 2,182,325 |
| Mar 01 2024 | 32.04 | -5.09 | -13.71% | 36.25 | 36.68 | 31.80 | 2,722,867 |
| Feb 29 2024 | 37.13 | -2.02 | -5.16% | 37.01 | 40.765 | 36.3044 | 1,478,369 |
| Feb 28 2024 | 39.15 | -1.00 | -2.49% | 39.61 | 40.02 | 39.08 | 546,740 |
| Feb 27 2024 | 40.15 | 0.48 | 1.21% | 40.01 | 40.75 | 39.765 | 520,249 |
| Feb 26 2024 | 39.67 | -0.40 | -1.00% | 40.07 | 40.61 | 39.25 | 746,144 |
| Feb 23 2024 | 40.07 | 1.18 | 3.03% | 38.85 | 40.34 | 38.57 | 853,491 |
| Feb 22 2024 | 38.89 | -0.78 | -1.97% | 39.88 | 39.88 | 38.79 | 889,510 |
| Feb 21 2024 | 39.67 | -1.22 | -2.98% | 40.92 | 41.015 | 39.36 | 923,610 |
| Feb 20 2024 | 40.89 | 1.62 | 4.13% | 39.50 | 40.94 | 39.15 | 646,160 |
| Feb 16 2024 | 39.27 | -1.76 | -4.29% | 41.00 | 41.09 | 39.16 | 797,789 |
| Feb 15 2024 | 41.03 | -0.12 | -0.29% | 41.23 | 41.89 | 40.75 | 996,899 |
| Feb 14 2024 | 41.15 | 0.74 | 1.83% | 40.84 | 41.335 | 40.44 | 618,651 |
| Feb 13 2024 | 40.41 | -2.39 | -5.58% | 41.75 | 42.01 | 40.24 | 729,453 |
