FWD(FWD)
FWD
$132.94—Stale · unknown old
NYSE • Last print unknown ago
$132.94—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $133.12 | $133.39 | $132.25 | $132.94 | 104,522 |
| 9/24/2026 | $131.10 | $132.71 | $131.10 | $132.26 | 117,597 |
| 9/23/2026 | $133.14 | $133.14 | $131.67 | $132.34 | 146,719 |
| 9/22/2026 | $132.04 | $133.80 | $132.04 | $133.80 | 248,535 |
| 9/21/2026 | $130.22 | $132.56 | $129.77 | $132.33 | 182,472 |
| 9/18/2026 | $128.29 | $128.81 | $127.42 | $128.66 | 123,326 |
| 9/17/2026 | $127.86 | $128.25 | $127.57 | $128.02 | 524,100 |
| 9/16/2026 | $126.11 | $127.21 | $124.77 | $126.01 | 123,044 |
| 9/15/2026 | $125.06 | $125.55 | $124.55 | $125.24 | 104,578 |
| 9/14/2026 | $124.44 | $125.83 | $123.96 | $125.26 | 122,187 |
| 9/11/2026 | $127.79 | $128.16 | $127.36 | $127.56 | 88,218 |
| 9/10/2026 | $126.51 | $127.28 | $126.04 | $126.31 | 110,052 |
| 9/9/2026 | $128.79 | $129.41 | $128.14 | $128.75 | 164,944 |
| 9/8/2026 | $129.37 | $130.00 | $128.78 | $129.10 | 155,524 |
| 9/4/2026 | $127.87 | $128.77 | $127.87 | $128.72 | 115,148 |
| 9/3/2026 | $126.37 | $127.64 | $125.65 | $127.39 | 163,449 |
| 9/2/2026 | $125.85 | $126.21 | $125.27 | $126.02 | 175,700 |
| 9/1/2026 | $127.04 | $127.32 | $125.41 | $125.98 | 118,929 |
| 8/31/2026 | $128.41 | $128.59 | $127.75 | $128.54 | 126,218 |
| 8/28/2026 | $130.23 | $130.28 | $128.39 | $128.65 | 82,700 |
| 8/27/2026 | $130.69 | $130.88 | $129.95 | $130.56 | 149,800 |
| 8/26/2026 | $128.22 | $129.54 | $128.22 | $129.34 | 165,230 |
| 8/25/2026 | $128.85 | $129.20 | $128.11 | $128.78 | 92,440 |
| 8/24/2026 | $128.75 | $128.75 | $126.69 | $127.55 | 192,900 |
| 8/21/2026 | $130.46 | $130.49 | $129.14 | $129.86 | 130,525 |
| 8/20/2026 | $129.36 | $130.24 | $128.81 | $129.37 | 187,200 |
| 8/19/2026 | $132.91 | $132.91 | $129.32 | $130.13 | 252,446 |
| 8/18/2026 | $133.32 | $133.72 | $131.18 | $131.75 | 327,700 |
| 8/17/2026 | $136.25 | $137.15 | $136.08 | $136.23 | 131,718 |
| 8/14/2026 | $135.71 | $136.24 | $134.73 | $135.47 | 179,900 |
| 8/13/2026 | $135.33 | $136.72 | $135.25 | $135.98 | 107,800 |
| 8/12/2026 | $135.15 | $135.56 | $134.45 | $135.17 | 182,700 |
| 8/11/2026 | $132.65 | $133.03 | $131.62 | $132.28 | 133,132 |
| 8/10/2026 | $132.83 | $133.18 | $131.84 | $131.93 | 233,300 |
| 8/7/2026 | $132.56 | $132.78 | $130.63 | $132.43 | 444,300 |
| 8/6/2026 | $129.69 | $132.24 | $129.00 | $130.80 | 385,245 |
| 8/5/2026 | $132.76 | $133.80 | $131.12 | $131.12 | 368,700 |
| 8/4/2026 | $130.21 | $132.83 | $130.06 | $132.45 | 290,944 |
| 8/3/2026 | $124.64 | $128.00 | $123.84 | $128.00 | 338,735 |
| 7/31/2026 | $127.12 | $127.85 | $124.01 | $125.36 | 640,000 |
| 7/30/2026 | $121.82 | $124.00 | $121.31 | $123.87 | 418,932 |
| 7/29/2026 | $121.17 | $121.92 | $117.86 | $118.35 | 525,900 |
| 7/28/2026 | $122.66 | $122.81 | $120.08 | $122.25 | 343,200 |
| 7/27/2026 | $128.76 | $128.76 | $123.80 | $125.83 | 151,843 |
| 7/24/2026 | $129.94 | $129.94 | $126.95 | $127.39 | 274,100 |
| 7/23/2026 | $129.65 | $131.44 | $129.24 | $130.56 | 343,606 |
| 7/22/2026 | $130.49 | $132.54 | $130.49 | $131.52 | 176,045 |
| 7/21/2026 | $130.64 | $132.15 | $130.16 | $131.89 | 154,438 |
| 7/20/2026 | $128.86 | $129.59 | $126.97 | $127.25 | 140,200 |
| 7/17/2026 | $125.28 | $129.00 | $124.17 | $127.35 | 459,309 |
| 7/16/2026 | $131.34 | $131.92 | $128.71 | $129.30 | 398,600 |
| 7/15/2026 | $136.28 | $136.43 | $130.94 | $133.90 | 521,200 |
| 7/14/2026 | $136.10 | $136.16 | $134.80 | $135.58 | 186,400 |
| 7/13/2026 | $135.11 | $135.21 | $132.76 | $133.37 | 265,900 |
| 7/10/2026 | $137.86 | $138.65 | $136.29 | $138.16 | 243,547 |
| 7/9/2026 | $138.57 | $139.67 | $137.95 | $138.61 | 237,800 |
| 7/8/2026 | $133.29 | $135.57 | $132.57 | $135.46 | 563,111 |
| 7/7/2026 | $136.68 | $136.68 | $133.06 | $134.95 | 286,521 |
| 7/6/2026 | $139.53 | $141.38 | $139.53 | $140.15 | 291,419 |
| 7/2/2026 | $142.60 | $143.04 | $135.84 | $137.55 | 295,500 |
| 7/1/2026 | $145.33 | $145.41 | $142.79 | $142.91 | 376,546 |
| 6/30/2026 | $144.93 | $148.42 | $144.93 | $148.12 | 173,800 |
| 6/29/2026 | $141.68 | $144.37 | $138.94 | $144.28 | 235,800 |