Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FSWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 826.625 | 0.38 | 0.05% | 825.25 | 830.125 | 824.125 | 45,823 |
| Jun 13 2024 | 826.25 | 0.00 | 0.00% | 830.75 | 838.625 | 821.625 | 9,612 |
| Jun 12 2024 | 826.25 | 4.75 | 0.58% | 823.25 | 837.875 | 814.50 | 14,803 |
| Jun 11 2024 | 821.50 | -2.00 | -0.24% | 819.75 | 822.75 | 819.375 | 73,622 |
| Jun 10 2024 | 823.50 | -0.63 | -0.08% | 822.50 | 824.50 | 820.25 | 13,854 |
| Jun 07 2024 | 824.125 | 1.75 | 0.21% | 821.50 | 826.75 | 817.875 | 26,178 |
| Jun 06 2024 | 822.375 | 2.88 | 0.35% | 822.50 | 822.875 | 821.625 | 15,822 |
| Jun 05 2024 | 819.50 | 8.75 | 1.08% | 814.50 | 820.625 | 814.25 | 45,940 |
| Jun 04 2024 | 810.75 | -3.13 | -0.38% | 814.75 | 824.375 | 810.375 | 16,740 |
| Jun 03 2024 | 813.875 | 2.00 | 0.25% | 823.50 | 834.875 | 812.375 | 30,937 |
| May 31 2024 | 811.875 | -4.75 | -0.58% | 815.25 | 815.375 | 810.875 | 112,823 |
| May 30 2024 | 816.625 | -1.63 | -0.20% | 816.00 | 820.50 | 812.625 | 26,312 |
| May 29 2024 | 818.25 | -6.25 | -0.76% | 819.00 | 820.00 | 816.375 | 16,245 |
| May 28 2024 | 824.50 | -2.38 | -0.29% | 826.25 | 827.875 | 821.00 | 8,708 |
| May 24 2024 | 826.875 | -0.63 | -0.08% | 826.25 | 828.00 | 824.50 | 19,826 |
| May 23 2024 | 827.50 | -0.25 | -0.03% | 830.50 | 832.50 | 824.50 | 10,689 |
| May 22 2024 | 827.75 | -2.25 | -0.27% | 827.75 | 829.00 | 825.00 | 29,249 |
| May 21 2024 | 830.00 | -3.75 | -0.45% | 831.50 | 832.125 | 829.00 | 19,799 |
| May 20 2024 | 833.75 | 4.00 | 0.48% | 832.50 | 834.00 | 831.125 | 48,763 |
| May 17 2024 | 829.75 | -5.63 | -0.67% | 829.75 | 829.75 | 829.75 | 6,365 |
| May 16 2024 | 835.375 | 1.75 | 0.21% | 835.75 | 840.125 | 833.875 | 211,236 |
| May 15 2024 | 833.625 | 6.13 | 0.74% | 830.50 | 835.375 | 815.25 | 37,928 |
| May 14 2024 | 827.50 | -2.63 | -0.32% | 829.50 | 830.875 | 826.50 | 17,140 |
| May 13 2024 | 830.125 | -1.75 | -0.21% | 832.25 | 833.375 | 829.25 | 4,968 |
| May 10 2024 | 831.875 | 2.63 | 0.32% | 830.25 | 834.625 | 829.125 | 15,094 |
| May 09 2024 | 829.25 | 0.75 | 0.09% | 827.50 | 830.125 | 824.25 | 19,348 |
| May 08 2024 | 828.50 | 2.13 | 0.26% | 827.75 | 829.00 | 824.50 | 25,604 |
| May 07 2024 | 826.375 | 14.88 | 1.83% | 824.50 | 826.625 | 821.755 | 25,112 |
| May 03 2024 | 811.50 | 6.25 | 0.78% | 807.50 | 815.25 | 805.00 | 17,597 |
| May 02 2024 | 805.25 | 2.00 | 0.25% | 808.50 | 810.25 | 803.00 | 17,007 |
| May 01 2024 | 803.25 | -6.50 | -0.80% | 802.25 | 807.625 | 800.50 | 24,308 |
| Apr 30 2024 | 809.75 | -3.00 | -0.37% | 815.00 | 816.50 | 808.50 | 29,074 |
| Apr 29 2024 | 812.75 | -4.38 | -0.54% | 815.50 | 818.00 | 811.875 | 24,097 |
| Apr 26 2024 | 817.125 | 12.75 | 1.59% | 812.00 | 819.00 | 808.50 | 18,581 |
| Apr 25 2024 | 804.375 | -11.75 | -1.44% | 807.75 | 809.625 | 800.625 | 45,463 |
| Apr 24 2024 | 816.125 | -1.38 | -0.17% | 816.50 | 817.375 | 814.50 | 19,142 |
| Apr 23 2024 | 817.50 | 3.13 | 0.38% | 813.75 | 819.875 | 813.00 | 11,573 |
| Apr 22 2024 | 814.375 | 6.13 | 0.76% | 816.75 | 818.00 | 811.75 | 28,034 |
| Apr 19 2024 | 808.25 | -3.50 | -0.43% | 804.50 | 810.00 | 803.125 | 28,075 |
| Apr 18 2024 | 811.75 | -0.63 | -0.08% | 810.00 | 814.625 | 807.875 | 26,454 |
| Apr 17 2024 | 812.375 | -2.88 | -0.35% | 816.00 | 818.00 | 811.375 | 6,323 |
| Apr 16 2024 | 815.25 | -11.63 | -1.41% | 815.75 | 817.625 | 811.875 | 16,076 |
| Apr 15 2024 | 826.875 | -2.00 | -0.24% | 828.75 | 834.50 | 825.875 | 17,894 |
| Apr 12 2024 | 828.875 | 3.13 | 0.38% | 831.00 | 832.75 | 825.50 | 26,683 |
| Apr 11 2024 | 825.75 | -2.13 | -0.26% | 825.25 | 826.75 | 822.50 | 32,922 |
| Apr 10 2024 | 827.875 | 4.75 | 0.58% | 827.875 | 827.875 | 827.875 | 11,461 |
| Apr 09 2024 | 823.125 | -7.38 | -0.89% | 829.00 | 829.375 | 819.125 | 48,911 |
| Apr 08 2024 | 830.50 | 0.63 | 0.08% | 829.25 | 833.625 | 827.625 | 31,414 |
| Apr 05 2024 | 829.875 | -5.00 | -0.60% | 824.75 | 830.25 | 816.50 | 23,394 |
| Apr 04 2024 | 834.875 | 3.13 | 0.38% | 830.00 | 837.875 | 829.875 | 46,588 |
| Apr 03 2024 | 831.75 | 3.88 | 0.47% | 830.00 | 832.375 | 827.375 | 55,347 |
| Apr 02 2024 | 827.875 | -5.50 | -0.66% | 833.00 | 834.375 | 826.25 | 43,886 |
| Mar 28 2024 | 833.375 | 2.63 | 0.32% | 833.375 | 833.375 | 833.375 | 37,878 |
| Mar 27 2024 | 830.75 | -2.00 | -0.24% | 832.25 | 837.00 | 828.75 | 80,841 |
| Mar 26 2024 | 832.75 | 1.75 | 0.21% | 830.75 | 833.75 | 829.875 | 160,914 |
| Mar 25 2024 | 831.00 | -3.75 | -0.45% | 833.25 | 834.375 | 827.75 | 32,931 |
| Mar 22 2024 | 834.75 | 0.13 | 0.01% | 839.75 | 841.00 | 833.125 | 54,284 |
| Mar 21 2024 | 834.625 | 17.50 | 2.14% | 824.75 | 835.00 | 823.375 | 86,877 |
| Mar 20 2024 | 817.125 | 3.50 | 0.43% | 817.25 | 819.75 | 815.875 | 192,968 |
| Mar 19 2024 | 813.625 | 1.63 | 0.20% | 810.00 | 814.375 | 810.00 | 17,296 |
| Mar 18 2024 | 812.00 | 6.63 | 0.82% | 807.50 | 813.50 | 806.125 | 34,527 |
