FWRD(FWRD)
FWRD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $13.41 | $13.80 | $13.29 | $13.75 | 522,100 |
| 7/16/2026 | $12.30 | $14.05 | $12.30 | $13.55 | 687,700 |
| 7/15/2026 | $12.91 | $13.06 | $12.50 | $12.62 | 414,100 |
| 7/14/2026 | $12.99 | $13.19 | $12.35 | $12.79 | 506,700 |
| 7/13/2026 | $13.18 | $13.72 | $12.60 | $12.80 | 454,088 |
| 7/10/2026 | $13.08 | $13.49 | $12.63 | $13.38 | 421,200 |
| 7/9/2026 | $12.30 | $13.16 | $12.30 | $12.90 | 830,727 |
| 7/8/2026 | $12.90 | $13.30 | $11.75 | $12.18 | 1.07M |
| 7/7/2026 | $12.95 | $13.19 | $12.60 | $13.10 | 413,100 |
| 7/6/2026 | $13.42 | $13.54 | $12.70 | $12.99 | 506,300 |
| 7/2/2026 | $14.38 | $14.68 | $13.12 | $13.45 | 761,200 |
| 7/1/2026 | $13.48 | $14.22 | $13.23 | $14.09 | 907,300 |
| 6/30/2026 | $14.34 | $14.52 | $12.58 | $13.51 | 1.21M |
| 6/29/2026 | $14.81 | $14.81 | $14.20 | $14.43 | 647,500 |
| 6/26/2026 | $14.34 | $15.00 | $14.13 | $14.87 | 2.10M |
| 6/25/2026 | $13.51 | $14.53 | $13.50 | $14.29 | 587,402 |
| 6/24/2026 | $13.28 | $13.69 | $13.19 | $13.39 | 629,671 |
| 6/23/2026 | $13.47 | $13.77 | $13.05 | $13.08 | 1.12M |
| 6/22/2026 | $13.61 | $13.73 | $13.07 | $13.71 | 1.21M |
| 6/18/2026 | $13.92 | $14.18 | $13.44 | $13.62 | 5.50M |
| 6/17/2026 | $13.75 | $13.98 | $13.05 | $13.56 | 1.95M |
| 6/16/2026 | $13.53 | $14.07 | $13.08 | $13.77 | 1.31M |
| 6/15/2026 | $13.35 | $14.02 | $13.26 | $13.58 | 1.16M |
| 6/12/2026 | $13.16 | $14.47 | $12.99 | $13.33 | 2.51M |
| 6/11/2026 | $12.25 | $12.98 | $12.00 | $12.57 | 1.09M |
| 6/10/2026 | $11.50 | $12.29 | $10.60 | $12.25 | 1.89M |
| 6/9/2026 | $11.55 | $11.87 | $10.88 | $11.63 | 1.30M |
| 6/8/2026 | $10.33 | $11.55 | $10.30 | $11.50 | 1.35M |
| 6/5/2026 | $10.33 | $10.76 | $10.18 | $10.36 | 679,302 |
| 6/4/2026 | $9.82 | $10.38 | $9.67 | $10.35 | 705,141 |
| 6/3/2026 | $10.34 | $10.34 | $9.47 | $9.67 | 1.22M |
| 6/2/2026 | $10.41 | $10.43 | $9.92 | $10.20 | 886,338 |
| 6/1/2026 | $10.48 | $10.66 | $10.34 | $10.46 | 801,900 |
| 5/29/2026 | $10.29 | $10.74 | $10.29 | $10.58 | 874,290 |
| 5/28/2026 | $10.40 | $10.60 | $10.20 | $10.36 | 837,300 |
| 5/27/2026 | $9.77 | $10.45 | $9.64 | $10.38 | 1.77M |
| 5/26/2026 | $8.95 | $9.89 | $8.91 | $9.63 | 1.39M |
| 5/22/2026 | $8.35 | $8.90 | $8.28 | $8.80 | 1.07M |
| 5/21/2026 | $8.31 | $8.62 | $8.08 | $8.35 | 972,124 |
| 5/20/2026 | $8.39 | $8.70 | $8.31 | $8.43 | 1.37M |
| 5/19/2026 | $8.48 | $8.48 | $7.86 | $8.31 | 2.69M |
| 5/18/2026 | $8.87 | $9.10 | $8.47 | $8.50 | 1.49M |
| 5/15/2026 | $9.38 | $9.55 | $8.55 | $8.76 | 1.47M |
| 5/14/2026 | $8.80 | $10.10 | $8.76 | $9.40 | 2.66M |
| 5/13/2026 | $9.20 | $9.42 | $8.65 | $8.74 | 1.89M |
| 5/12/2026 | $10.46 | $10.46 | $9.18 | $9.19 | 1.96M |
| 5/11/2026 | $10.05 | $10.60 | $9.52 | $10.46 | 3.66M |
| 5/8/2026 | $9.50 | $11.86 | $9.50 | $9.87 | 9.89M |
| 5/7/2026 | $18.44 | $18.45 | $17.16 | $17.33 | 2.11M |
| 5/6/2026 | $17.36 | $18.67 | $17.20 | $18.36 | 1.04M |
| 5/5/2026 | $16.18 | $17.13 | $16.00 | $17.03 | 1.24M |
| 5/4/2026 | $21.20 | $21.30 | $16.09 | $16.22 | 3.22M |
| 5/1/2026 | $21.39 | $21.97 | $21.20 | $21.33 | 372,600 |
| 4/30/2026 | $21.51 | $21.91 | $20.99 | $21.06 | 811,300 |
| 4/29/2026 | $22.20 | $22.49 | $21.20 | $21.51 | 590,800 |
| 4/28/2026 | $22.80 | $22.96 | $22.06 | $22.41 | 379,200 |
| 4/27/2026 | $23.60 | $23.90 | $22.83 | $22.85 | 546,400 |
| 4/24/2026 | $22.70 | $23.63 | $22.51 | $23.44 | 723,800 |
| 4/23/2026 | $22.88 | $23.30 | $22.47 | $22.75 | 480,500 |
| 4/22/2026 | $23.26 | $23.53 | $22.71 | $22.75 | 1.55M |
| 4/21/2026 | $23.20 | $23.55 | $22.79 | $23.10 | 456,700 |
| 4/20/2026 | $22.18 | $23.42 | $21.96 | $23.11 | 678,200 |