Alliance BernsteinAB Disr... (FWD)
AMEX: FWD
· Real-Time Price · USD
103.56
-0.08 (-0.08%)
At close: Oct 03, 2025, 3:59 PM
103.52
-0.04%
After-hours: Oct 03, 2025, 06:24 PM EDT
FWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 104.12 | 104.46 | 102.90 | 103.52 | 103.52 | -0.12% | 52,158 |
| Oct 2, 2025 | 103.97 | 103.99 | 102.80 | 103.64 | 103.64 | 1.06% | 31,000 |
| Oct 1, 2025 | 100.63 | 102.65 | 100.62 | 102.55 | 102.55 | 1.34% | 75,200 |
| Sep 30, 2025 | 100.51 | 101.20 | 100.11 | 101.19 | 101.19 | 0.74% | 40,600 |
| Sep 29, 2025 | 100.65 | 100.89 | 100.22 | 100.45 | 100.45 | 1.13% | 39,732 |
| Sep 26, 2025 | 99.06 | 99.37 | 98.38 | 99.33 | 99.33 | 0.09% | 46,325 |
| Sep 25, 2025 | 98.46 | 99.65 | 97.64 | 99.24 | 99.24 | -0.74% | 78,307 |
| Sep 24, 2025 | 101.36 | 101.36 | 99.87 | 99.98 | 99.98 | -0.99% | 173,529 |
| Sep 23, 2025 | 102.05 | 102.05 | 100.56 | 100.98 | 100.98 | -1.05% | 126,100 |
| Sep 22, 2025 | 100.84 | 102.11 | 100.84 | 102.05 | 102.05 | 0.86% | 30,200 |
| Sep 19, 2025 | 100.78 | 101.26 | 100.34 | 101.18 | 101.18 | 0.76% | 62,100 |
| Sep 18, 2025 | 99.35 | 100.67 | 99.24 | 100.42 | 100.42 | 2.01% | 45,732 |
| Sep 17, 2025 | 98.92 | 98.92 | 97.51 | 98.44 | 98.44 | -0.49% | 46,200 |
| Sep 16, 2025 | 99.25 | 99.25 | 98.45 | 98.92 | 98.92 | -0.04% | 29,620 |
| Sep 15, 2025 | 97.88 | 98.96 | 97.88 | 98.96 | 98.96 | 1.75% | 30,142 |
| Sep 12, 2025 | 97.43 | 97.59 | 97.13 | 97.26 | 97.26 | -0.23% | 26,300 |
| Sep 11, 2025 | 97.57 | 98.06 | 97.46 | 97.48 | 97.48 | 0.66% | 38,141 |
| Sep 10, 2025 | 96.67 | 97.25 | 96.43 | 96.84 | 96.84 | 1.71% | 561,200 |
| Sep 9, 2025 | 94.85 | 95.23 | 94.35 | 95.21 | 95.21 | 0.50% | 23,140 |
| Sep 8, 2025 | 94.63 | 94.92 | 94.51 | 94.74 | 94.74 | 1.11% | 82,729 |
Page 1 of 32