FWRD(FWRD)
FWRD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 4/17/2026 | $21.29 | $22.50 | $21.19 | $22.18 | 876,400 |
| 4/16/2026 | $19.03 | $20.89 | $19.03 | $20.87 | 875,000 |
| 4/15/2026 | $18.85 | $19.34 | $18.70 | $19.19 | 377,800 |
| 4/14/2026 | $19.31 | $19.55 | $18.97 | $19.04 | 555,500 |
| 4/13/2026 | $19.08 | $19.40 | $18.82 | $19.31 | 324,500 |
| 4/10/2026 | $18.92 | $19.28 | $18.70 | $19.14 | 464,600 |
| 4/9/2026 | $18.35 | $18.98 | $18.12 | $18.87 | 522,000 |
| 4/8/2026 | $18.72 | $19.14 | $18.27 | $18.40 | 459,300 |
| 4/7/2026 | $17.24 | $17.61 | $16.95 | $17.47 | 377,400 |
| 4/6/2026 | $17.19 | $17.40 | $16.60 | $17.39 | 267,600 |
| 4/2/2026 | $16.74 | $17.44 | $16.62 | $17.41 | 309,900 |
| 4/1/2026 | $16.87 | $17.45 | $16.83 | $17.23 | 339,100 |
| 3/31/2026 | $15.95 | $16.82 | $15.95 | $16.71 | 486,500 |
| 3/30/2026 | $16.45 | $16.59 | $15.73 | $15.74 | 457,900 |
| 3/27/2026 | $16.73 | $16.87 | $15.99 | $16.24 | 441,100 |
| 3/26/2026 | $16.39 | $17.22 | $16.19 | $17.06 | 611,400 |
| 3/25/2026 | $16.45 | $16.74 | $16.12 | $16.61 | 383,600 |
| 3/24/2026 | $15.81 | $16.35 | $15.67 | $16.21 | 815,400 |
| 3/23/2026 | $16.11 | $16.67 | $15.77 | $16.00 | 908,600 |
| 3/20/2026 | $15.54 | $15.96 | $15.02 | $15.47 | 937,300 |
| 3/19/2026 | $15.17 | $15.55 | $14.82 | $15.51 | 963,200 |
| 3/18/2026 | $16.16 | $16.38 | $15.63 | $15.74 | 870,300 |
| 3/17/2026 | $16.17 | $16.99 | $16.12 | $16.45 | 722,700 |
| 3/16/2026 | $16.11 | $16.50 | $15.62 | $16.05 | 946,300 |
| 3/13/2026 | $16.45 | $17.33 | $15.76 | $15.80 | 1.40M |
| 3/12/2026 | $18.00 | $18.14 | $16.56 | $16.57 | 1.57M |
| 3/11/2026 | $21.85 | $21.85 | $18.29 | $18.39 | 2.44M |
| 3/10/2026 | $21.88 | $23.00 | $21.59 | $22.04 | 534,100 |
| 3/9/2026 | $21.36 | $22.32 | $20.33 | $22.03 | 715,400 |
| 3/6/2026 | $22.98 | $23.02 | $21.42 | $21.94 | 1.15M |
| 3/5/2026 | $24.20 | $24.50 | $23.53 | $23.88 | 534,900 |
| 3/4/2026 | $24.73 | $25.04 | $24.31 | $24.61 | 437,300 |
| 3/3/2026 | $24.50 | $25.13 | $24.13 | $24.65 | 728,500 |
| 3/2/2026 | $24.88 | $25.87 | $24.26 | $25.43 | 457,100 |
| 2/27/2026 | $25.34 | $25.70 | $24.66 | $25.29 | 642,300 |
| 2/26/2026 | $24.92 | $26.07 | $24.75 | $25.77 | 798,800 |
| 2/25/2026 | $26.58 | $26.58 | $24.65 | $25.15 | 948,100 |
| 2/24/2026 | $26.76 | $27.50 | $25.25 | $26.43 | 1.22M |
| 2/23/2026 | $27.80 | $27.80 | $25.02 | $25.28 | 989,600 |
| 2/20/2026 | $27.90 | $28.32 | $26.87 | $27.82 | 336,300 |