FNWD(FNWD)
FNWD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $44.70 | $44.79 | $43.55 | $44.60 | 58,120 |
| 7/22/2026 | $43.12 | $44.79 | $43.12 | $44.79 | 231,921 |
| 7/21/2026 | $36.51 | $36.51 | $36.30 | $36.49 | 7,917 |
| 7/20/2026 | $36.30 | $36.63 | $36.26 | $36.63 | 7,012 |
| 7/17/2026 | $36.38 | $36.38 | $36.10 | $36.29 | 7,300 |
| 7/16/2026 | $36.00 | $36.77 | $35.62 | $36.34 | 11,400 |
| 7/15/2026 | $36.70 | $36.70 | $36.07 | $36.17 | 7,600 |
| 7/14/2026 | $35.80 | $37.06 | $35.70 | $36.30 | 13,200 |
| 7/13/2026 | $35.90 | $36.25 | $35.88 | $36.25 | 2,519 |
| 7/10/2026 | $35.59 | $35.65 | $35.50 | $35.59 | 5,100 |
| 7/9/2026 | $35.15 | $36.19 | $35.15 | $35.65 | 7,304 |
| 7/8/2026 | $36.02 | $36.07 | $35.45 | $35.47 | 5,600 |
| 7/7/2026 | $37.10 | $39.19 | $35.34 | $36.13 | 21,901 |
| 7/6/2026 | $36.49 | $37.63 | $36.03 | $37.06 | 7,100 |
| 7/2/2026 | $37.10 | $37.92 | $36.80 | $36.80 | 21,036 |
| 7/1/2026 | $36.73 | $37.41 | $36.73 | $36.82 | 9,700 |
| 6/30/2026 | $36.43 | $38.06 | $36.00 | $36.78 | 29,018 |
| 6/29/2026 | $33.86 | $36.39 | $33.86 | $36.05 | 16,700 |
| 6/26/2026 | $34.33 | $35.55 | $34.00 | $34.07 | 358,523 |
| 6/25/2026 | $34.40 | $34.48 | $33.60 | $34.29 | 35,400 |
| 6/24/2026 | $34.20 | $34.69 | $33.01 | $34.14 | 27,500 |
| 6/23/2026 | $34.40 | $34.40 | $33.29 | $34.12 | 19,538 |
| 6/22/2026 | $34.19 | $34.44 | $33.17 | $34.44 | 25,900 |
| 6/18/2026 | $33.68 | $34.19 | $32.31 | $34.19 | 30,300 |
| 6/17/2026 | $33.58 | $34.19 | $33.58 | $33.72 | 17,500 |
| 6/16/2026 | $33.50 | $34.10 | $33.06 | $33.75 | 10,431 |
| 6/15/2026 | $33.49 | $33.84 | $33.35 | $33.50 | 12,900 |
| 6/12/2026 | $33.71 | $34.00 | $33.24 | $33.99 | 7,300 |
| 6/11/2026 | $34.38 | $34.38 | $33.25 | $34.00 | 7,400 |
| 6/10/2026 | $33.25 | $35.20 | $32.15 | $34.15 | 12,400 |
| 6/9/2026 | $32.49 | $33.84 | $32.49 | $33.13 | 8,105 |
| 6/8/2026 | $32.38 | $32.95 | $31.94 | $32.69 | 10,536 |
| 6/5/2026 | $32.43 | $33.36 | $31.84 | $32.46 | 10,029 |
| 6/4/2026 | $32.01 | $32.73 | $32.00 | $32.68 | 11,930 |
| 6/3/2026 | $32.25 | $32.46 | $31.81 | $32.20 | 12,200 |
| 6/2/2026 | $32.38 | $33.10 | $32.38 | $32.62 | 7,936 |
| 6/1/2026 | $32.54 | $33.00 | $32.39 | $32.82 | 11,900 |
| 5/29/2026 | $32.61 | $32.98 | $31.95 | $32.98 | 10,013 |
| 5/28/2026 | $32.44 | $33.00 | $32.05 | $32.98 | 6,014 |
| 5/27/2026 | $32.32 | $32.73 | $32.23 | $32.73 | 6,200 |
| 5/26/2026 | $32.53 | $33.64 | $32.15 | $32.50 | 11,300 |
| 5/22/2026 | $32.01 | $32.50 | $31.94 | $32.24 | 8,700 |
| 5/21/2026 | $33.54 | $33.55 | $32.17 | $32.17 | 9,300 |
| 5/20/2026 | $33.50 | $34.93 | $33.26 | $33.80 | 8,303 |
| 5/19/2026 | $33.35 | $33.36 | $33.11 | $33.36 | 4,305 |
| 5/18/2026 | $32.37 | $33.28 | $32.17 | $32.85 | 13,800 |
| 5/15/2026 | $32.10 | $32.60 | $32.10 | $32.50 | 6,700 |
| 5/14/2026 | $31.81 | $32.51 | $31.58 | $32.39 | 5,200 |
| 5/13/2026 | $31.50 | $31.86 | $31.04 | $31.60 | 10,304 |
| 5/12/2026 | $31.78 | $31.78 | $30.91 | $31.55 | 17,900 |
| 5/11/2026 | $31.47 | $31.74 | $30.59 | $31.74 | 9,100 |
| 5/8/2026 | $31.70 | $32.30 | $31.51 | $31.75 | 8,900 |
| 5/7/2026 | $31.00 | $32.04 | $31.00 | $31.85 | 9,600 |
| 5/6/2026 | $31.00 | $31.85 | $31.00 | $31.05 | 12,702 |
| 5/5/2026 | $30.05 | $31.76 | $30.05 | $31.30 | 10,100 |
| 5/4/2026 | $31.69 | $31.69 | $30.10 | $30.34 | 11,800 |
| 5/1/2026 | $31.90 | $32.11 | $31.70 | $32.11 | 3,937 |
| 4/30/2026 | $31.91 | $32.20 | $31.45 | $32.18 | 9,900 |
| 4/29/2026 | $32.76 | $33.05 | $31.75 | $31.92 | 7,903 |
| 4/28/2026 | $33.52 | $34.08 | $33.02 | $33.03 | 6,800 |
| 4/27/2026 | $33.51 | $34.99 | $33.11 | $33.53 | 8,400 |