FIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	111.43	111.43	110.53	110.63	110.63	-0.67%	31,846
Dec 4, 2025	111.85	112.00	111.19	111.38	111.38	-0.41%	30,916
Dec 3, 2025	111.64	112.06	111.64	111.83	111.83	0.42%	32,232
Dec 2, 2025	111.67	111.79	111.31	111.37	111.37	0.10%	25,870
Dec 1, 2025	111.21	112.16	111.10	111.26	111.26	-0.72%	37,798
Nov 28, 2025	112.50	112.50	112.00	112.07	112.07	-0.19%	11,260
Nov 26, 2025	112.24	112.70	111.85	112.28	112.28	0.19%	33,749
Nov 25, 2025	110.02	112.37	110.02	112.07	112.07	2.14%	30,584
Nov 24, 2025	109.32	110.09	108.99	109.72	109.72	0.37%	45,937
Nov 21, 2025	107.19	109.88	106.91	109.32	109.32	2.45%	90,402
Nov 20, 2025	108.58	108.60	106.66	106.71	106.71	-0.77%	44,600
Nov 19, 2025	108.02	108.06	107.24	107.54	107.54	-0.43%	35,228
Nov 18, 2025	108.07	108.54	107.79	108.00	108.00	-0.54%	45,067
Nov 17, 2025	110.36	110.36	108.42	108.59	108.59	-1.73%	38,563
Nov 14, 2025	110.89	111.24	110.50	110.50	110.50	-0.85%	26,890
Nov 13, 2025	112.27	112.92	111.45	111.45	111.45	-0.85%	20,948
Nov 12, 2025	112.19	112.89	112.08	112.41	112.41	0.43%	62,279
Nov 11, 2025	111.55	112.35	111.44	111.93	111.93	0.32%	35,452
Nov 10, 2025	112.00	112.12	110.88	111.57	111.57	0.14%	57,097
Nov 7, 2025	111.14	111.55	110.70	111.41	111.41	-0.07%	31,853
Nov 6, 2025	112.68	113.10	111.30	111.49	111.49	-1.24%	101,078
Nov 5, 2025	111.85	113.27	111.62	112.89	112.89	0.97%	70,014
Nov 4, 2025	110.88	111.97	110.83	111.81	111.81	0.41%	37,237
Nov 3, 2025	111.51	111.51	110.46	111.35	111.35	0.01%	30,746
Oct 31, 2025	111.05	111.54	110.60	111.33	111.33	0.16%	38,645
Oct 30, 2025	112.13	113.25	111.15	111.16	111.16	-1.10%	35,528
Oct 29, 2025	113.68	113.86	111.92	112.40	112.40	-1.09%	46,239
Oct 28, 2025	114.52	114.52	113.33	113.64	113.64	-1.07%	32,748
Oct 27, 2025	115.80	115.80	114.67	114.87	114.87	-0.36%	36,090
Oct 24, 2025	116.16	116.16	115.23	115.28	115.28	0.12%	45,598
Oct 23, 2025	114.44	115.20	114.18	115.14	115.14	0.54%	22,302
Oct 22, 2025	115.90	115.90	114.51	114.52	114.52	-1.02%	35,458
Oct 21, 2025	114.82	115.94	114.75	115.70	115.70	0.61%	31,532
Oct 20, 2025	114.05	115.05	114.05	115.00	115.00	1.37%	29,983
Oct 17, 2025	112.91	113.57	112.86	113.45	113.45	0.27%	26,831
Oct 16, 2025	113.87	113.96	112.75	113.15	113.15	-0.30%	50,575
Oct 15, 2025	113.77	114.22	112.92	113.49	113.49	0.22%	27,962
Oct 14, 2025	111.01	113.77	111.01	113.24	113.24	1.07%	25,018
Oct 13, 2025	111.96	112.55	111.73	112.04	112.04	0.86%	30,833
Oct 10, 2025	112.94	113.22	111.00	111.09	111.09	-1.57%	33,054
Oct 9, 2025	114.08	114.09	112.49	112.86	112.86	-1.18%	29,051
Oct 8, 2025	113.51	114.27	112.93	114.21	114.21	1.05%	24,284
Oct 7, 2025	113.87	114.05	112.60	113.02	113.02	-0.56%	48,985
Oct 6, 2025	114.07	114.07	113.27	113.66	113.66	-0.13%	25,912
Oct 3, 2025	113.31	114.44	113.29	113.81	113.81	0.54%	27,783
Oct 2, 2025	112.55	113.21	112.05	113.20	113.20	0.66%	43,642
Oct 1, 2025	112.11	112.64	111.81	112.46	112.46	0.10%	292,653
Sep 30, 2025	111.23	112.38	111.23	112.35	112.35	1.11%	27,421
Sep 29, 2025	111.54	111.54	110.79	111.12	111.12	0.11%	20,143
Sep 26, 2025	109.85	111.00	109.85	111.00	111.00	1.10%	28,042