FWRG(FWRG)
FWRG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $12.99 | $13.22 | $12.84 | $13.00 | 901,415 |
| 7/27/2026 | $12.39 | $12.94 | $12.33 | $12.89 | 1.09M |
| 7/24/2026 | $12.08 | $12.38 | $11.93 | $12.12 | 657,902 |
| 7/23/2026 | $12.14 | $12.15 | $11.91 | $11.96 | 684,500 |
| 7/22/2026 | $12.56 | $12.60 | $12.17 | $12.34 | 700,849 |
| 7/21/2026 | $12.38 | $12.50 | $12.03 | $12.42 | 664,800 |
| 7/20/2026 | $12.50 | $12.53 | $11.99 | $12.23 | 844,002 |
| 7/17/2026 | $11.95 | $12.73 | $11.95 | $12.45 | 1.32M |
| 7/16/2026 | $12.08 | $12.36 | $12.04 | $12.18 | 765,500 |
| 7/15/2026 | $12.11 | $12.59 | $12.06 | $12.08 | 861,126 |
| 7/14/2026 | $12.25 | $12.30 | $12.02 | $12.14 | 782,724 |
| 7/13/2026 | $12.59 | $12.83 | $12.15 | $12.20 | 793,300 |
| 7/10/2026 | $12.51 | $12.82 | $12.41 | $12.46 | 668,400 |
| 7/9/2026 | $12.29 | $12.78 | $12.29 | $12.47 | 681,532 |
| 7/8/2026 | $12.64 | $12.75 | $12.07 | $12.41 | 830,906 |
| 7/7/2026 | $12.80 | $13.11 | $12.72 | $12.86 | 1.07M |
| 7/6/2026 | $13.20 | $13.26 | $12.52 | $12.93 | 855,000 |
| 7/2/2026 | $13.44 | $13.50 | $12.76 | $13.09 | 1.07M |
| 7/1/2026 | $12.92 | $13.64 | $12.69 | $13.34 | 1.55M |
| 6/30/2026 | $12.80 | $13.05 | $12.68 | $12.89 | 1.11M |
| 6/29/2026 | $12.72 | $13.10 | $12.53 | $12.97 | 1.60M |
| 6/26/2026 | $12.13 | $12.79 | $12.13 | $12.74 | 3.50M |
| 6/25/2026 | $12.10 | $12.57 | $12.04 | $12.20 | 1.04M |
| 6/24/2026 | $11.27 | $12.21 | $11.22 | $12.08 | 1.34M |
| 6/23/2026 | $11.38 | $11.62 | $11.14 | $11.15 | 1.07M |
| 6/22/2026 | $11.79 | $11.85 | $11.44 | $11.56 | 1.11M |
| 6/18/2026 | $11.75 | $11.98 | $11.59 | $11.81 | 897,545 |
| 6/17/2026 | $11.52 | $12.06 | $11.39 | $11.48 | 894,900 |
| 6/16/2026 | $11.84 | $12.08 | $11.54 | $11.60 | 980,187 |
| 6/15/2026 | $12.44 | $12.63 | $11.81 | $11.85 | 1.37M |
| 6/12/2026 | $11.82 | $12.67 | $11.82 | $12.39 | 1.46M |
| 6/11/2026 | $11.00 | $12.01 | $10.80 | $11.94 | 1.23M |
| 6/10/2026 | $10.15 | $11.09 | $10.15 | $10.98 | 1.32M |
| 6/9/2026 | $10.21 | $10.61 | $10.11 | $10.26 | 1.24M |
| 6/8/2026 | $10.15 | $10.53 | $10.09 | $10.34 | 1.02M |
| 6/5/2026 | $10.41 | $10.61 | $10.10 | $10.18 | 1.01M |
| 6/4/2026 | $10.70 | $10.84 | $9.97 | $10.24 | 1.36M |
| 6/3/2026 | $10.38 | $10.55 | $10.21 | $10.53 | 1.52M |
| 6/2/2026 | $11.05 | $11.16 | $10.35 | $10.44 | 1.57M |
| 6/1/2026 | $11.66 | $11.81 | $11.10 | $11.13 | 1.23M |
| 5/29/2026 | $11.84 | $12.08 | $11.59 | $11.63 | 1.36M |
| 5/28/2026 | $11.44 | $11.90 | $11.31 | $11.69 | 1.22M |
| 5/27/2026 | $11.64 | $12.14 | $11.46 | $11.50 | 1.59M |
| 5/26/2026 | $11.53 | $11.68 | $11.17 | $11.54 | 1.66M |
| 5/22/2026 | $11.34 | $11.61 | $11.19 | $11.49 | 1.08M |
| 5/21/2026 | $10.90 | $11.35 | $10.60 | $11.34 | 856,200 |
| 5/20/2026 | $10.90 | $11.15 | $10.59 | $10.97 | 1.13M |
| 5/19/2026 | $11.13 | $11.25 | $10.81 | $10.89 | 1.83M |
| 5/18/2026 | $11.16 | $11.29 | $10.99 | $11.01 | 1.30M |
| 5/15/2026 | $10.73 | $11.28 | $10.70 | $11.23 | 1.88M |
| 5/14/2026 | $10.82 | $11.10 | $10.68 | $10.76 | 1.64M |
| 5/13/2026 | $11.26 | $11.31 | $10.76 | $10.78 | 1.92M |
| 5/12/2026 | $11.79 | $11.80 | $11.30 | $11.35 | 1.32M |
| 5/11/2026 | $12.04 | $12.04 | $11.50 | $11.68 | 884,900 |
| 5/8/2026 | $12.16 | $12.46 | $11.90 | $12.10 | 990,900 |
| 5/7/2026 | $12.13 | $12.14 | $11.52 | $11.95 | 1.62M |
| 5/6/2026 | $12.20 | $12.54 | $12.00 | $12.17 | 2.41M |
| 5/5/2026 | $12.53 | $13.21 | $12.15 | $12.18 | 2.15M |
| 5/4/2026 | $12.94 | $13.08 | $12.18 | $12.21 | 2.09M |
| 5/1/2026 | $13.14 | $13.35 | $12.91 | $13.09 | 876,300 |
| 4/30/2026 | $13.11 | $13.35 | $13.06 | $13.12 | 1.25M |