Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FWRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 6.463 | -0.04 | -0.54% | 6.482 | 6.4935 | 6.4345 | 25,132 |
| Jun 20 2024 | 6.498 | 0.00 | 0.05% | 6.515 | 6.619 | 6.4835 | 32,557 |
| Jun 19 2024 | 6.4945 | 0.02 | 0.29% | 6.493 | 6.5105 | 6.4915 | 20,037 |
| Jun 18 2024 | 6.476 | 0.04 | 0.69% | 6.471 | 6.575 | 6.454 | 84,619 |
| Jun 17 2024 | 6.4315 | 0.02 | 0.30% | 6.425 | 6.438 | 6.409 | 35,220 |
| Jun 14 2024 | 6.412 | -0.02 | -0.34% | 6.442 | 6.442 | 6.3835 | 8,933 |
| Jun 13 2024 | 6.434 | -0.05 | -0.84% | 6.488 | 6.5525 | 6.422 | 930,018 |
| Jun 12 2024 | 6.4885 | 0.11 | 1.73% | 6.418 | 6.59 | 6.4035 | 71,733 |
| Jun 11 2024 | 6.378 | -0.02 | -0.29% | 6.403 | 6.4225 | 6.3525 | 11,179 |
| Jun 10 2024 | 6.3965 | -0.01 | -0.15% | 6.39 | 6.40 | 6.3635 | 43,590 |
| Jun 07 2024 | 6.406 | -0.02 | -0.24% | 6.43 | 6.455 | 6.375 | 23,291 |
| Jun 06 2024 | 6.4215 | 0.03 | 0.47% | 6.42 | 6.5075 | 6.4065 | 70,866 |
| Jun 05 2024 | 6.3915 | 0.07 | 1.08% | 6.359 | 6.4775 | 6.3535 | 111,513 |
| Jun 04 2024 | 6.323 | -0.02 | -0.39% | 6.37 | 6.484 | 6.3035 | 22,938 |
| Jun 03 2024 | 6.3475 | 0.07 | 1.16% | 6.375 | 6.502 | 6.3335 | 13,359 |
| May 31 2024 | 6.275 | -0.04 | -0.56% | 6.323 | 6.3865 | 6.2725 | 12,916 |
| May 30 2024 | 6.3105 | -0.01 | -0.13% | 6.318 | 6.446 | 6.2735 | 61,531 |
| May 29 2024 | 6.3185 | -0.07 | -1.05% | 6.349 | 6.352 | 6.302 | 10,307 |
| May 28 2024 | 6.3855 | 0.00 | 0.05% | 6.413 | 6.413 | 6.374 | 128,715 |
| May 24 2024 | 6.382 | 0.00 | -0.05% | 6.356 | 6.3895 | 6.338 | 55,570 |
| May 23 2024 | 6.385 | -0.01 | -0.20% | 6.41 | 6.5385 | 6.3675 | 24,618 |
| May 22 2024 | 6.3975 | -0.01 | -0.13% | 6.426 | 6.426 | 6.393 | 1,777 |
| May 21 2024 | 6.406 | -0.02 | -0.30% | 6.422 | 6.422 | 6.3835 | 50,179 |
| May 20 2024 | 6.4255 | 0.03 | 0.42% | 6.393 | 6.4345 | 6.393 | 13,677 |
| May 17 2024 | 6.3985 | -0.01 | -0.16% | 6.397 | 6.408 | 6.377 | 15,966 |
| May 16 2024 | 6.409 | 0.02 | 0.39% | 6.448 | 6.448 | 6.395 | 10,934 |
| May 15 2024 | 6.384 | 0.07 | 1.12% | 6.336 | 6.4035 | 6.324 | 8,155 |
| May 14 2024 | 6.313 | 0.01 | 0.17% | 6.306 | 6.3235 | 6.2725 | 23,400 |
| May 13 2024 | 6.302 | 0.01 | 0.10% | 6.302 | 6.315 | 6.2975 | 35,193 |
| May 10 2024 | 6.296 | 0.02 | 0.37% | 6.306 | 6.3245 | 6.2855 | 18,512 |
| May 09 2024 | 6.2725 | 0.03 | 0.40% | 6.242 | 6.276 | 6.221 | 34,307 |
| May 08 2024 | 6.2475 | -0.01 | -0.23% | 6.254 | 6.258 | 6.2205 | 6,969 |
| May 07 2024 | 6.262 | 0.08 | 1.34% | 6.272 | 6.272 | 6.2385 | 145,951 |
| May 03 2024 | 6.179 | 0.08 | 1.36% | 6.147 | 6.228 | 6.1325 | 80,336 |
| May 02 2024 | 6.096 | 0.04 | 0.64% | 6.098 | 6.1445 | 6.064 | 37,900 |
| May 01 2024 | 6.0575 | -0.06 | -0.95% | 6.084 | 6.084 | 6.0385 | 10,452 |
| Apr 30 2024 | 6.1155 | -0.03 | -0.54% | 6.151 | 6.168 | 6.1095 | 13,064 |
| Apr 29 2024 | 6.1485 | 0.02 | 0.33% | 6.159 | 6.163 | 6.1425 | 26,363 |
| Apr 26 2024 | 6.1285 | 0.11 | 1.75% | 6.142 | 6.151 | 6.104 | 8,640 |
| Apr 25 2024 | 6.023 | -0.07 | -1.15% | 6.083 | 6.114 | 6.0045 | 2,430 |
| Apr 24 2024 | 6.093 | 0.00 | -0.07% | 6.129 | 6.1345 | 6.0805 | 74,412 |
| Apr 23 2024 | 6.097 | 0.10 | 1.59% | 6.032 | 6.098 | 6.0265 | 8,467 |
| Apr 22 2024 | 6.0015 | 0.00 | 0.01% | 6.013 | 6.018 | 5.9845 | 21,224 |
| Apr 19 2024 | 6.001 | -0.04 | -0.71% | 5.981 | 6.0225 | 5.968 | 26,529 |
| Apr 18 2024 | 6.044 | 0.02 | 0.27% | 6.041 | 6.0685 | 6.008 | 892 |
| Apr 17 2024 | 6.028 | -0.01 | -0.20% | 6.037 | 6.087 | 6.021 | 22,244 |
| Apr 16 2024 | 6.04 | -0.10 | -1.62% | 6.065 | 6.0755 | 6.024 | 27,186 |
| Apr 15 2024 | 6.1395 | -0.02 | -0.34% | 6.17 | 6.33 | 6.1315 | 32,640 |
| Apr 12 2024 | 6.1605 | -0.03 | -0.43% | 6.232 | 6.34 | 6.1475 | 11,554 |
| Apr 11 2024 | 6.187 | -0.01 | -0.13% | 6.205 | 6.329 | 6.161 | 2,010 |
| Apr 10 2024 | 6.195 | -0.04 | -0.61% | 6.28 | 6.351 | 6.167 | 105,203 |
| Apr 09 2024 | 6.233 | -0.03 | -0.51% | 6.263 | 6.297 | 6.2135 | 28,958 |
| Apr 08 2024 | 6.265 | 0.04 | 0.72% | 6.236 | 6.2675 | 6.2255 | 55,993 |
| Apr 05 2024 | 6.22 | -0.08 | -1.21% | 6.203 | 6.2305 | 6.185 | 49,416 |
| Apr 04 2024 | 6.296 | 0.03 | 0.54% | 6.27 | 6.313 | 6.2545 | 7,198 |
| Apr 03 2024 | 6.262 | 0.03 | 0.56% | 6.246 | 6.266 | 6.217 | 17,992 |
| Apr 02 2024 | 6.227 | -0.06 | -0.94% | 6.276 | 6.2905 | 6.2165 | 54,778 |
| Mar 28 2024 | 6.286 | 0.02 | 0.37% | 6.297 | 6.303 | 6.267 | 11,251 |
| Mar 27 2024 | 6.263 | -0.01 | -0.10% | 6.265 | 6.294 | 6.2465 | 11,343 |
| Mar 26 2024 | 6.269 | 0.02 | 0.24% | 6.252 | 6.2895 | 6.248 | 2,872 |
| Mar 25 2024 | 6.254 | 0.00 | -0.04% | 6.253 | 6.2675 | 6.235 | 26,332 |
