FIW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	108.01	108.64	107.55	108.05	108.05	0.19%	40,321
Jun 26, 2025	107.44	107.96	107.33	107.85	107.85	0.49%	33,868
Jun 25, 2025	108.08	108.14	107.13	107.32	107.09	-0.59%	57,218
Jun 24, 2025	107.71	108.12	107.09	107.96	107.73	0.69%	29,149
Jun 23, 2025	105.43	107.22	105.43	107.22	106.99	1.46%	24,732
Jun 20, 2025	105.97	106.15	105.31	105.68	105.45	0.18%	20,763
Jun 18, 2025	105.74	106.42	105.49	105.49	105.27	-0.03%	62,418
Jun 17, 2025	106.26	106.48	105.37	105.52	105.29	-1.05%	39,906
Jun 16, 2025	106.68	106.94	106.47	106.64	106.41	0.71%	26,093
Jun 13, 2025	106.39	107.05	105.73	105.89	105.66	-1.30%	23,003
Jun 12, 2025	107.07	107.50	106.79	107.29	107.06	-0.06%	21,525
Jun 11, 2025	108.10	108.29	107.19	107.35	107.12	-0.65%	41,596
Jun 10, 2025	107.26	108.15	107.23	108.05	107.82	0.76%	27,739
Jun 9, 2025	107.40	107.90	106.97	107.24	107.01	-0.04%	17,809
Jun 6, 2025	107.59	107.85	106.89	107.28	107.05	0.46%	20,054
Jun 5, 2025	107.14	107.15	106.28	106.79	106.56	-0.16%	15,023
Jun 4, 2025	107.24	107.55	106.92	106.96	106.73	-0.32%	41,228
Jun 3, 2025	105.57	107.31	105.39	107.30	107.07	2.42%	24,902
Jun 2, 2025	105.44	105.44	104.00	104.76	104.54	-0.87%	28,360
May 30, 2025	105.54	105.96	105.11	105.68	105.45	-0.16%	41,084
May 29, 2025	105.84	105.87	105.06	105.85	105.62	0.62%	27,865
May 28, 2025	106.63	106.63	105.06	105.19	104.97	-1.22%	35,795
May 27, 2025	105.50	106.55	105.09	106.49	106.26	2.00%	35,064
May 23, 2025	103.49	104.51	103.46	104.40	104.18	-0.06%	26,706
May 22, 2025	104.47	104.88	103.91	104.46	104.24	-0.29%	27,409
May 21, 2025	106.23	106.23	104.60	104.76	104.54	-2.05%	32,525
May 20, 2025	106.90	107.33	106.69	106.95	106.72	-0.20%	31,343
May 19, 2025	106.43	107.25	106.42	107.16	106.93	-0.20%	36,546
May 16, 2025	105.92	107.40	105.92	107.38	107.15	1.39%	36,942
May 15, 2025	104.04	105.93	104.04	105.91	105.68	1.39%	41,283
May 14, 2025	105.64	105.64	104.46	104.46	104.24	-1.39%	30,594
May 13, 2025	106.13	106.39	105.84	105.93	105.70	-0.13%	28,000
May 12, 2025	106.00	106.37	105.24	106.07	105.84	2.48%	36,894
May 9, 2025	103.72	103.80	103.18	103.50	103.28	0.13%	29,076
May 8, 2025	102.34	104.08	102.34	103.37	103.15	1.75%	29,302
May 7, 2025	102.35	102.41	101.16	101.59	101.37	-0.38%	31,186
May 6, 2025	102.20	102.85	101.85	101.98	101.76	-0.93%	30,953
May 5, 2025	102.58	103.54	102.58	102.94	102.72	-0.29%	165,234
May 2, 2025	102.66	103.47	102.66	103.24	103.02	1.65%	87,791
May 1, 2025	101.80	102.18	100.98	101.56	101.34	0.35%	120,002
Apr 30, 2025	100.00	101.37	99.10	101.21	100.99	0.51%	52,605
Apr 29, 2025	99.89	100.85	99.61	100.70	100.49	0.82%	28,273
Apr 28, 2025	100.00	100.33	99.09	99.88	99.67	-0.07%	36,863
Apr 25, 2025	99.89	100.07	99.30	99.95	99.74	-0.44%	19,740
Apr 24, 2025	98.64	100.39	98.13	100.39	100.18	1.91%	28,670
Apr 23, 2025	99.72	101.00	98.20	98.51	98.30	0.70%	33,324
Apr 22, 2025	96.29	97.93	96.25	97.83	97.62	2.76%	45,686
Apr 21, 2025	96.37	96.51	94.41	95.20	95.00	-1.96%	51,905
Apr 17, 2025	96.35	97.64	96.35	97.10	96.89	0.93%	37,778
Apr 16, 2025	96.57	97.32	95.47	96.21	96.00	-0.91%	48,444