Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FWD )

73.85 -0.68 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 64.78 64.85 64.17 64.20 12,619 -1.12(-1.71%)
Jan 30, 2024 65.17 65.32 65.10 65.32 27,305 -0.44(-0.67%)
Jan 29, 2024 64.54 65.76 64.54 65.76 25,378 +1.14(+1.76%)
Jan 26, 2024 64.44 64.72 64.35 64.62 27,647 +0.01(+0.02%)
Jan 25, 2024 64.96 64.96 64.23 64.61 4,787 +0.15(+0.23%)
Jan 24, 2024 65.02 65.22 64.46 64.46 4,604 +0.26(+0.41%)
Jan 23, 2024 64.24 64.24 63.91 64.20 4,872 -0.23(-0.36%)
Jan 22, 2024 64.21 64.43 64.18 64.43 7,614 +0.74(+1.16%)
Jan 19, 2024 63.67 63.69 63.67 63.69 1,773 +1.23(+1.97%)
Jan 18, 2024 62.06 62.50 62.06 62.46 8,398 +0.95(+1.54%)
Jan 17, 2024 61.34 61.51 61.22 61.51 1,816 -0.53(-0.85%)
Jan 16, 2024 62.02 62.04 61.57 62.04 14,099 -0.24(-0.38%)
Jan 12, 2024 62.34 62.34 62.27 62.28 7,262 -0.06(-0.10%)
Jan 11, 2024 62.19 62.34 62.19 62.34 22,447 +0.23(+0.36%)
Jan 10, 2024 62.03 62.23 62.01 62.11 53,695 +0.53(+0.87%)
Jan 09, 2024 61.79 61.79 61.54 61.58 2,123 +0.08(+0.13%)
Jan 08, 2024 60.06 61.50 60.06 61.50 10,287 +1.72(+2.87%)
Jan 05, 2024 59.74 59.78 59.65 59.78 5,124 +0.14(+0.24%)
Jan 04, 2024 59.44 59.95 59.33 59.64 6,499 -0.18(-0.29%)
Jan 03, 2024 60.27 60.27 59.82 59.82 1,854 -1.16(-1.90%)
Jan 02, 2024 61.23 61.23 60.77 60.98 5,948 -1.38(-2.22%)
Dec 29, 2023 62.48 62.56 62.36 62.36 8,156 -0.70(-1.12%)
Dec 28, 2023 62.65 63.06 62.65 63.06 17,007 +0.38(+0.61%)
Dec 27, 2023 62.68 62.68 62.60 62.68 3,688 +0.08(+0.12%)
Dec 26, 2023 62.47 62.60 62.43 62.60 2,628 +0.61(+0.99%)
Dec 22, 2023 62.11 62.11 61.99 61.99 9,594 +0.06(+0.10%)
Dec 21, 2023 61.48 61.93 61.48 61.93 5,750 +1.17(+1.93%)
Dec 20, 2023 61.68 61.68 60.76 60.76 4,073 -1.13(-1.83%)
Dec 19, 2023 61.56 61.89 61.56 61.89 18,279 +0.55(+0.90%)
Dec 18, 2023 61.29 61.48 61.27 61.34 3,207 +0.13(+0.22%)
Dec 15, 2023 61.12 61.29 61.12 61.21 7,582 +0.07(+0.12%)
Dec 14, 2023 61.19 61.25 61.05 61.14 5,381 +0.71(+1.17%)
Dec 13, 2023 59.79 60.50 59.55 60.43 11,465 +0.63(+1.05%)
Dec 12, 2023 59.51 59.80 59.48 59.80 81,694 +0.68(+1.15%)
Dec 11, 2023 59.18 59.18 59.12 59.12 2,950 +0.77(+1.32%)
Dec 08, 2023 58.05 58.46 57.88 58.34 83,693 +0.51(+0.88%)
Dec 07, 2023 57.53 57.85 57.53 57.84 12,238 +0.57(+0.99%)
Dec 06, 2023 58.07 58.07 57.23 57.27 13,219 -0.28(-0.50%)
Dec 05, 2023 57.49 57.55 57.49 57.55 12,963 -0.34(-0.58%)
Dec 04, 2023 57.83 57.89 57.42 57.89 11,418 -0.65(-1.11%)
Dec 01, 2023 58.41 58.54 58.41 58.54 25,399 +0.69(+1.19%)
Nov 30, 2023 57.67 57.85 57.60 57.85 11,461 -0.10(-0.17%)
Nov 29, 2023 58.21 58.21 57.95 57.95 11,009 +0.48(+0.84%)
Nov 28, 2023 57.59 57.59 57.36 57.47 28,695 +0.03(+0.05%)
Nov 27, 2023 57.60 57.60 57.44 57.44 1,595 -0.08(-0.13%)
Nov 24, 2023 57.52 57.53 57.47 57.52 2,019 +0.16(+0.28%)
Nov 22, 2023 57.35 57.36 57.35 57.36 956 +0.34(+0.59%)
Nov 21, 2023 56.87 57.02 56.87 57.02 7,003 -0.35(-0.61%)
Nov 20, 2023 56.89 57.39 56.89 57.37 1,692 +0.69(+1.22%)
Nov 17, 2023 56.58 56.69 56.58 56.68 15,441 +0.35(+0.62%)
Nov 16, 2023 56.19 56.33 56.19 56.33 10,442 -0.01(-0.01%)
Nov 15, 2023 56.42 56.42 56.34 56.34 12,584 -0.03(-0.06%)
Nov 14, 2023 55.98 56.37 55.98 56.37 11,246 +1.61(+2.95%)
Nov 13, 2023 54.70 54.90 54.70 54.75 7,114 +0.14(+0.25%)
Nov 10, 2023 54.08 54.62 54.08 54.62 3,289 +1.13(+2.12%)
Nov 09, 2023 54.14 54.14 53.48 53.48 12,978 -0.46(-0.84%)
Nov 08, 2023 53.84 53.94 53.84 53.94 8,052 +0.24(+0.44%)
Nov 07, 2023 53.46 53.83 53.46 53.70 776 +0.50(+0.94%)
Nov 06, 2023 53.13 53.20 53.13 53.20 10,260 -0.07(-0.13%)
Nov 03, 2023 52.83 53.47 52.83 53.27 19,442 +0.98(+1.88%)
Nov 02, 2023 52.35 52.36 52.26 52.29 149,367 +0.88(+1.71%)
Nov 01, 2023 50.88 51.41 50.76 51.41 9,352 +0.72(+1.42%)
Oct 31, 2023 49.98 50.69 49.98 50.69 19,182 +0.54(+1.08%)
Oct 30, 2023 50.14 50.22 50.13 50.15 101,057 +0.38(+0.76%)
Oct 27, 2023 49.77 49.77 49.77 49.77 2,802 +0.16(+0.33%)
Oct 26, 2023 49.47 50.08 49.47 49.61 466 -0.88(-1.75%)
Oct 25, 2023 51.42 51.42 50.48 50.49 2,637 -1.65(-3.17%)
Oct 24, 2023 52.05 52.14 52.05 52.14 3,231 +0.68(+1.31%)
Oct 23, 2023 51.84 51.84 51.46 51.46 1,359 +0.09(+0.18%)
Oct 20, 2023 51.51 51.51 51.37 51.37 736 -0.96(-1.83%)
Oct 19, 2023 52.43 52.43 52.33 52.33 1,841 -0.61(-1.16%)
Oct 18, 2023 52.95 53.03 52.94 52.94 1,297 -1.47(-2.70%)
Oct 17, 2023 54.19 54.41 54.16 54.41 85,305 +0.14(+0.26%)
Oct 16, 2023 54.28 54.28 54.27 54.27 10,595 +0.65(+1.21%)
Oct 13, 2023 53.66 53.66 53.62 53.62 3,116 -1.05(-1.91%)
Oct 12, 2023 55.10 55.32 54.45 54.67 18,307 -0.34(-0.63%)
Oct 11, 2023 54.87 55.01 54.85 55.01 6,745 +0.26(+0.48%)
Oct 10, 2023 54.84 54.84 54.75 54.75 21,702 +0.61(+1.12%)
Oct 09, 2023 54.21 54.21 54.14 54.14 24,525 -0.03(-0.05%)
Oct 06, 2023 54.21 54.21 54.17 54.17 8,011 +1.22(+2.30%)
Oct 05, 2023 53.03 53.03 52.95 52.95 1,370 -0.06(-0.12%)
Oct 04, 2023 52.67 53.02 52.67 53.02 6,718 +0.63(+1.21%)
Oct 03, 2023 53.35 53.35 52.38 52.38 11,657 -1.31(-2.45%)
Oct 02, 2023 53.67 53.85 53.42 53.70 34,096 +0.02(+0.04%)
Sep 29, 2023 54.02 54.02 53.67 53.67 64,419 +0.10(+0.19%)
Sep 28, 2023 53.62 53.62 53.57 53.57 4,727 +0.65(+1.24%)
Sep 27, 2023 52.99 52.99 52.92 52.92 7,414 +0.37(+0.70%)
Sep 26, 2023 52.61 52.61 52.55 52.55 783 -0.85(-1.60%)
Sep 25, 2023 53.36 53.41 53.36 53.41 3,577 +0.22(+0.41%)
Sep 22, 2023 53.17 53.45 53.12 53.19 9,460 +0.18(+0.35%)
Sep 21, 2023 53.71 53.71 53.01 53.01 6,265 -1.42(-2.62%)
Sep 20, 2023 55.16 55.16 54.39 54.43 7,206 -0.50(-0.92%)
Sep 19, 2023 55.12 55.12 54.93 54.93 26,286 -0.37(-0.66%)
Sep 18, 2023 55.32 55.32 55.30 55.30 18,795 -0.11(-0.21%)
Sep 15, 2023 55.46 55.52 55.31 55.41 6,376 -1.30(-2.28%)
Sep 14, 2023 56.26 56.71 56.26 56.71 30,987 +0.68(+1.21%)
Sep 13, 2023 56.14 56.14 56.03 56.03 284 -0.22(-0.39%)
Sep 12, 2023 56.38 56.38 56.25 56.25 6,456 -0.85(-1.49%)
Sep 11, 2023 56.88 57.11 56.88 57.10 3,289 +0.46(+0.82%)
Sep 08, 2023 56.67 56.67 56.63 56.63 5,580 -0.15(-0.26%)
Sep 07, 2023 56.83 56.83 56.78 56.78 14,654 -0.46(-0.80%)
Sep 06, 2023 57.14 57.24 57.14 57.24 13,936 -0.23(-0.39%)
Sep 05, 2023 57.60 57.60 57.47 57.47 4,109 -0.03(-0.05%)
Sep 01, 2023 57.57 57.57 57.34 57.50 9,571 +0.24(+0.42%)
Aug 31, 2023 57.21 57.42 57.21 57.26 7,514 +0.13(+0.23%)
Aug 30, 2023 56.55 57.13 56.55 57.13 12,370 +0.60(+1.07%)
Aug 29, 2023 55.18 56.56 55.18 56.53 519 +1.32(+2.39%)
Aug 28, 2023 55.10 55.21 55.02 55.21 1,792 +0.18(+0.33%)
Aug 25, 2023 54.00 55.03 54.00 55.03 16,116 +0.61(+1.12%)
Aug 24, 2023 55.74 55.74 54.42 54.42 20,585 -1.13(-2.03%)
Aug 23, 2023 55.62 55.62 55.55 55.55 259 +0.91(+1.67%)
Aug 22, 2023 54.50 54.64 54.50 54.64 6,802 -0.08(-0.14%)
Aug 21, 2023 54.29 54.72 54.29 54.72 8,207 +0.97(+1.80%)
Aug 18, 2023 53.21 53.87 53.21 53.75 6,330 -0.03(-0.05%)
Aug 17, 2023 54.04 54.04 53.78 53.78 3,609 -0.91(-1.66%)
Aug 16, 2023 55.08 55.08 54.69 54.69 282 -0.77(-1.39%)
Aug 15, 2023 55.70 55.70 55.46 55.46 2,491 -0.54(-0.96%)
Aug 14, 2023 55.02 55.99 55.02 55.99 28,203 +0.67(+1.22%)
Aug 11, 2023 55.45 55.45 55.32 55.32 3,031 -0.64(-1.15%)
Aug 10, 2023 56.46 56.46 55.95 55.96 5,446 -0.03(-0.05%)
Aug 09, 2023 56.69 56.69 55.91 55.99 3,391 -0.76(-1.34%)
Aug 08, 2023 56.41 56.75 56.37 56.75 5,906 -0.69(-1.21%)
Aug 07, 2023 57.33 57.44 57.32 57.44 1,387 +0.49(+0.87%)
Aug 04, 2023 57.09 57.09 56.95 56.95 9,739 -0.03(-0.05%)
Aug 03, 2023 56.96 56.98 56.95 56.98 7,046 +0.02(+0.03%)
Aug 02, 2023 57.70 57.70 56.96 56.96 9,863 -1.85(-3.14%)
Aug 01, 2023 58.83 58.84 58.81 58.81 16,311 -0.40(-0.68%)
Jul 31, 2023 58.89 59.21 58.78 59.21 26,640 +0.61(+1.04%)
Jul 28, 2023 58.27 58.67 58.27 58.60 36,138 +1.02(+1.77%)
Jul 27, 2023 57.74 57.74 57.58 57.58 3,272 +0.19(+0.33%)
Jul 26, 2023 57.43 57.52 57.22 57.39 3,779 -0.38(-0.66%)
Jul 25, 2023 57.94 57.94 57.77 57.77 1,489 +0.52(+0.90%)
Jul 24, 2023 57.36 57.42 57.22 57.25 7,435 -0.08(-0.14%)
Jul 21, 2023 57.58 57.58 57.34 57.34 25,183 -0.06(-0.10%)
Jul 20, 2023 57.80 57.85 57.39 57.39 31,573 -1.53(-2.59%)
Jul 19, 2023 59.28 59.34 58.92 58.92 9,962 -0.19(-0.33%)
Jul 18, 2023 58.53 59.15 58.46 59.12 9,228 +0.45(+0.77%)
Jul 17, 2023 58.62 58.74 58.62 58.67 24,100 +0.69(+1.18%)
Jul 14, 2023 58.42 58.44 57.98 57.98 4,204 -0.38(-0.65%)
Jul 13, 2023 58.22 58.43 58.20 58.36 8,239 +1.10(+1.92%)
Jul 12, 2023 56.93 57.33 56.93 57.26 13,430 +0.69(+1.22%)
Jul 11, 2023 56.35 56.57 56.35 56.57 16,491 +0.53(+0.95%)
Jul 10, 2023 55.90 56.04 55.90 56.04 3,538 +0.49(+0.89%)
Jul 07, 2023 55.65 55.99 55.55 55.55 13,406 +0.11(+0.19%)
Jul 06, 2023 55.56 55.56 55.13 55.44 63,282 -0.83(-1.48%)
Jul 05, 2023 56.29 56.46 56.27 56.27 20,560 -0.37(-0.65%)
Jul 03, 2023 56.51 56.64 56.51 56.64 361 +0.03(+0.05%)
Jun 30, 2023 56.75 56.75 56.61 56.61 1,635 +0.87(+1.56%)
Jun 29, 2023 55.59 55.75 55.59 55.75 3,305 +0.00(+0.01%)
Jun 28, 2023 55.79 55.95 55.74 55.74 2,892 +0.07(+0.12%)
Jun 27, 2023 55.02 55.69 55.02 55.68 8,069 +0.95(+1.73%)
Jun 26, 2023 55.04 55.04 54.73 54.73 2,405 -0.47(-0.85%)
Jun 23, 2023 55.20 55.23 55.20 55.20 4,697 -0.69(-1.23%)
Jun 22, 2023 55.79 55.91 55.79 55.89 4,911 +0.17(+0.30%)
Jun 21, 2023 56.01 56.01 55.72 55.72 29,277 -0.57(-1.00%)
Jun 20, 2023 56.00 56.28 56.00 56.28 24,971 -0.44(-0.78%)
Jun 16, 2023 56.95 56.95 56.73 56.73 10,630 -0.48(-0.83%)
Jun 15, 2023 57.08 57.23 57.08 57.20 7,394 +0.56(+0.99%)
Jun 14, 2023 56.65 56.65 56.61 56.64 12,268 +0.22(+0.40%)
Jun 13, 2023 56.36 56.42 56.36 56.42 21,490 +0.64(+1.14%)
Jun 12, 2023 55.70 55.78 55.70 55.78 21,228 +0.99(+1.81%)
Jun 09, 2023 54.96 54.96 54.79 54.79 16,956 +0.10(+0.18%)
Jun 08, 2023 54.52 54.69 54.52 54.69 572 +0.46(+0.85%)
Jun 07, 2023 55.41 55.41 54.23 54.23 13,306 -1.03(-1.86%)
Jun 06, 2023 54.89 55.26 54.89 55.26 74,744 +0.33(+0.60%)
Jun 05, 2023 54.96 54.96 54.92 54.93 4,705 -0.00(-0.00%)
Jun 02, 2023 55.00 55.02 54.93 54.93 32,273 +0.56(+1.02%)
Jun 01, 2023 54.59 54.59 54.37 54.37 1,083 +0.88(+1.64%)
May 31, 2023 53.56 53.56 53.50 53.50 6,846 -0.56(-1.03%)
May 30, 2023 53.97 54.08 53.97 54.06 44,387 +0.14(+0.26%)
May 26, 2023 53.15 54.03 53.15 53.92 10,611 +1.43(+2.72%)
May 25, 2023 52.52 52.53 52.24 52.49 13,943 +1.25(+2.43%)
May 24, 2023 51.12 51.24 51.12 51.24 124 -0.29(-0.56%)
May 23, 2023 52.34 52.35 51.52 51.53 27,246 -0.98(-1.87%)
May 22, 2023 52.60 52.67 52.51 52.51 9,948 +0.44(+0.84%)
May 19, 2023 51.94 52.07 51.94 52.07 58,872 -0.03(-0.06%)
May 18, 2023 51.84 52.10 51.84 52.10 997,780 +0.78(+1.53%)
May 17, 2023 51.30 51.34 51.30 51.32 14,933 +0.80(+1.58%)
May 16, 2023 50.60 50.60 50.52 50.52 12,717 -0.22(-0.44%)
May 15, 2023 50.76 50.76 50.74 50.74 2,819 +0.67(+1.33%)
May 12, 2023 49.89 50.08 49.88 50.08 2,634 -0.13(-0.26%)
May 11, 2023 50.20 50.21 50.20 50.21 9,474 -0.05(-0.10%)
May 10, 2023 50.25 50.26 50.19 50.26 21,664 +0.54(+1.08%)
May 09, 2023 49.84 49.84 49.72 49.72 2,556 -0.31(-0.62%)
May 08, 2023 49.94 50.03 49.94 50.03 20,037 +0.36(+0.72%)
May 05, 2023 49.27 49.74 49.27 49.68 390 +0.85(+1.73%)
May 04, 2023 48.81 48.83 48.81 48.83 6,501 -0.12(-0.24%)
May 03, 2023 49.13 49.13 48.95 48.95 7,163 -0.16(-0.33%)
May 02, 2023 48.94 49.14 48.94 49.11 11,163 -0.74(-1.48%)
May 01, 2023 49.78 49.85 49.78 49.85 14,177 +0.03(+0.06%)
Apr 28, 2023 49.73 49.82 49.73 49.82 586 +0.13(+0.26%)
Apr 27, 2023 49.69 49.69 49.69 49.69 3,152 +0.50(+1.01%)
Apr 26, 2023 49.49 49.49 49.19 49.19 8,168 +0.02(+0.05%)
Apr 25, 2023 49.57 49.57 49.17 49.17 17,262 -1.43(-2.82%)
Apr 24, 2023 50.71 50.71 50.59 50.59 4,275 -0.17(-0.33%)
Apr 21, 2023 50.83 50.83 50.76 50.76 6,510 +0.07(+0.14%)
Apr 20, 2023 51.01 51.04 50.69 50.69 2,184 -0.46(-0.89%)
Apr 19, 2023 51.22 51.22 51.14 51.14 5,367 -0.36(-0.69%)
Apr 18, 2023 51.50 51.50 51.50 51.50 128 +0.19(+0.37%)
Apr 17, 2023 51.04 51.31 51.04 51.31 3,724 +0.27(+0.53%)
Apr 14, 2023 51.04 51.04 51.04 51.04 100 -0.14(-0.27%)
Apr 13, 2023 51.28 51.28 51.17 51.18 1,243 +0.88(+1.74%)
Apr 12, 2023 50.79 50.79 50.30 50.30 19,074 -0.41(-0.81%)
Apr 11, 2023 50.89 50.89 50.71 50.71 586 -0.07(-0.14%)
Apr 10, 2023 50.10 50.83 50.10 50.78 1,397 +0.30(+0.59%)
Apr 06, 2023 50.56 50.56 50.49 50.49 994 -0.00(-0.01%)
Apr 05, 2023 50.44 50.49 50.43 50.49 8,044 -0.88(-1.72%)
Apr 04, 2023 51.61 51.61 51.35 51.37 1,068 -0.47(-0.90%)
Apr 03, 2023 51.73 51.84 51.57 51.84 8,101 -0.31(-0.59%)
Mar 31, 2023 51.50 52.14 51.50 52.14 1,524 +0.79(+1.53%)
Mar 30, 2023 51.36 51.36 51.36 51.36 0 +0.65(+1.28%)
Mar 29, 2023 50.54 50.74 50.50 50.71 3,785 +0.90(+1.82%)
Mar 28, 2023 49.61 49.80 49.61 49.80 5,260 -0.15(-0.31%)
Mar 27, 2023 50.05 50.11 49.96 49.96 5,389 +0.07(+0.13%)
Mar 24, 2023 49.84 49.89 49.84 49.89 252 -0.38(-0.76%)
Mar 23, 2023 50.64 50.92 49.84 50.28 3,659 +0.65(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.