Historical Stock Prices

FWV 
$20.4
*  
unch
unch
Get FWV Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading FWV now
Exchange: AMEX
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 20.4 20.4 20.4 20.4 00
12/23/2014 20 20.4 19.5 20.4 1,047
12/22/2014 19.2 20.7 19.2 19.92 8,652
12/19/2014 19.84 21.25 18.91 18.91 11,196
12/18/2014 20.04 20.47 19.37 20.47 3,278
12/17/2014 19.98 20.78 19.74 20.5 2,187
12/16/2014 21 21.25 21 21.25 1,024
12/15/2014 21.2 21.25 21 21 549
12/12/2014 21.22 21.22 20.8 20.8 603
12/11/2014 20.4 20.4 20.4 20.4 100
12/10/2014 19.82 19.82 19.82 19.82 00
12/09/2014 19.82 19.82 19.82 19.82 00
12/08/2014 19.95 19.98 19.35 19.82 1,496
12/05/2014 19.47 19.47 19.47 19.47 257
12/04/2014 19.62 19.62 19.62 19.62 152
12/03/2014 19.4 19.4 19.3 19.35 1,911
12/02/2014 19.35 19.35 19.35 19.35 150
12/01/2014 19.3 19.3 19.3 19.3 549
11/28/2014 19.7499 19.7499 19.7499 19.7499 00
11/26/2014 19.9799 19.9799 19.7499 19.7499 2,001
11/25/2014 19.95 19.95 19.95 19.95 620
11/24/2014 19 19 19 19 00
11/21/2014 19 19 19 19 00
11/20/2014 19 19 19 19 00
11/19/2014 19 19 19 19 00
11/18/2014 19.5 19.5 19 19 3,310
11/17/2014 19.64 20.5 19 19.5 7,576
11/14/2014 18.95 18.95 18.95 18.95 00
11/13/2014 18.95 18.95 18.95 18.95 00
11/12/2014 18.95 18.95 18.95 18.95 00
11/11/2014 19.66 19.95 18.95 18.95 3,544
11/10/2014 19.4 19.4 19.4 19.4 00
11/07/2014 19.5199 19.5199 19 19.4 2,600
11/06/2014 19.65 19.65 19.52 19.52 300
11/05/2014 20 20 20 20 00
11/04/2014 20 20.03 20 20 1,485
11/03/2014 19.99 19.99 19.99 19.99 00
10/31/2014 19.99 19.99 19.99 19.99 1,107
10/30/2014 19.99 19.99 19.99 19.99 00
10/29/2014 19.98 19.99 19.7201 19.99 2,019
10/28/2014 19.4 19.5 19.25 19.5 300
10/27/2014 19.9 19.9 19.45 19.6 300
10/24/2014 19.5 19.55 19.42 19.45 860
10/23/2014 19.5 19.62 19.25 19.5 4,180
10/22/2014 19.6 19.83 19.41 19.55 3,700
10/21/2014 19.25 19.25 19.25 19.25 221
10/20/2014 19.52 19.52 19.515 19.515 461
10/17/2014 19.6 19.6 19.6 19.6 00
10/16/2014 19.6001 19.6001 19.6 19.6 691
10/15/2014 19.99 21.05 19.8 19.8 5,399
10/14/2014 20.02 20.02 20.02 20.02 00
10/13/2014 20.071 20.071 20.02 20.02 412
10/10/2014 19.96 19.96 19.96 19.96 00
10/09/2014 19.96 19.96 19.96 19.96 00
10/08/2014 20.058 20.07 19.9 19.96 2,646
10/07/2014 20.7 20.7 20.7 20.7 00
10/06/2014 20.7 20.7 20.7 20.7 00
10/03/2014 19.65 21 19.65 20.7 1,109
10/02/2014 20.25 20.25 20.25 20.25 100
10/01/2014 20 20.77 19.5001 20.6005 2,243
09/30/2014 19 19 19 19 388
09/29/2014 19.99 20.65 19.4 20.62 2,200
09/26/2014 19.9 19.9 19.9 19.9 474
09/25/2014 20.8508 20.8508 20.8508 20.8508 108
09/24/2014 20.61 20.61 20.61 20.61 00
09/23/2014 20.61 20.61 20.61 20.61 341
09/22/2014 20.58 20.58 20.58 20.58 00
09/19/2014 21.33 21.6 20.58 20.58 4,483
09/18/2014 21.55 21.55 21.55 21.55 00
09/17/2014 22.4 22.4 20.75 21.55 7,378
09/16/2014 22.36 22.36 22.36 22.36 00
09/15/2014 22.351 22.36 22.351 22.36 298
09/12/2014 21.25 21.25 21.25 21.25 00
09/11/2014 21.25 21.25 21.25 21.25 00
09/10/2014 21.25 21.25 21.25 21.25 00
09/09/2014 21.2 21.25 21.2 21.25 1,014
09/08/2014 21.38 21.61 21.33 21.57 3,218
09/05/2014 21.22 21.22 21.22 21.22 00
09/04/2014 22.25 22.25 21.22 21.22 500
09/03/2014 22.3999 22.3999 22.3999 22.3999 00
09/02/2014 22.3999 22.3999 22.3999 22.3999 500
08/29/2014 21.8 21.8 21.8 21.8 00
08/28/2014 21.8 21.8 21.8 21.8 00
08/27/2014 21.8 21.8 21.8 21.8 00
08/26/2014 21.751 22.05 21.751 21.8 5,167
08/25/2014 21.14 21.99 21.14 21.945 1,160
08/22/2014 22.987 22.987 22.987 22.987 105
08/21/2014 21.83 22.3 21.61 21.619 1,763
08/20/2014 20.8 22.45 20.8 21.9 8,232
08/19/2014 20.08 22.1 19.35 20.95 13,899
08/18/2014 20.05 20.05 20.05 20.05 105
08/15/2014 19.22 21.2 19.22 21.2 7,392
08/14/2014 19.7 20.4 19.7 19.81 8,101
08/13/2014 19.36 19.36 19.36 19.36 00
08/12/2014 19.36 19.36 19.36 19.36 00
08/11/2014 19.5001 19.5001 19.36 19.36 4,100
08/08/2014 19.05 19.05 19.05 19.05 00
08/07/2014 19.05 19.05 19.05 19.05 00
08/06/2014 19.05 19.05 19.05 19.05 00
08/05/2014 19.05 19.05 19.05 19.05 00
08/04/2014 19 19.05 19 19.05 492
08/01/2014 18.7 19.56 18.7 19.16 3,333
07/31/2014 19.25 19.25 18.01 19.15 5,922
07/30/2014 19.2501 19.28 19.25 19.25 1,825
07/29/2014 19.9999 19.9999 19.9999 19.9999 200
07/28/2014 19.26 19.26 19.26 19.26 00
07/25/2014 19.26 19.26 19.26 19.26 00
07/24/2014 19.75 19.75 19.26 19.26 386
07/23/2014 19.01 19.01 19.01 19.01 00
07/22/2014 19.08 19.08 19.01 19.01 300
07/21/2014 19.99 19.99 19.99 19.99 00
07/18/2014 19.99 19.99 19.99 19.99 00
07/17/2014 19.99 19.99 19.99 19.99 00
07/16/2014 19.99 19.99 19.99 19.99 564
07/15/2014 19.69 20.8 19.68 20.25 8,864
07/14/2014 19.3 19.3 19.3 19.3 00
07/11/2014 19.3 19.3 19.3 19.3 00
07/10/2014 19.3 19.3 19.3 19.3 590
07/09/2014 19.5001 19.5001 19.5001 19.5001 301
07/08/2014 19 19 19 19 00
07/07/2014 19 19 19 19 225
07/03/2014 19.2 19.2 19.2 19.2 200
07/02/2014 20 20 20 20 00
07/01/2014 20 20 20 20 198
06/30/2014 19.5 19.5 19.5 19.5 00
06/27/2014 19.5 19.5 19.5 19.5 269
06/26/2014 19.63 19.63 19.63 19.63 104
06/25/2014 19.02 19.02 19.02 19.02 128
06/24/2014 20.7 20.7 19.05 20.01 6,304
06/23/2014 20.16 20.16 20.09 20.09 213
06/20/2014 19.88 20.27 19.88 20.27 2,421
06/19/2014 20.25 20.25 20.25 20.25 00
06/18/2014 19.5001 20.25 19.5001 20.25 1,338
06/17/2014 19.78 19.9799 19.64 19.64 771
06/16/2014 19.78 19.78 19.78 19.78 121
06/13/2014 18.15 18.15 18.15 18.15 00
06/12/2014 18.5 18.5 18.15 18.15 1,633
06/11/2014 18.44 18.5 18.44 18.5 4,460
06/10/2014 18.15 18.15 18.15 18.15 1,112
06/09/2014 17.93 18.03 17.82 17.82 4,350
06/06/2014 18.5 18.5 18.5 18.5 00
06/05/2014 18.5 18.5 18.5 18.5 00
06/04/2014 18.5 18.5 18.5 18.5 150
06/03/2014 17.82 17.82 17.81 17.81 300
06/02/2014 18.0001 18.0001 18.0001 18.0001 00
05/30/2014 18.0001 18.0001 18.0001 18.0001 00
05/29/2014 18.1 18.35 17.8 18.0001 5,645
05/28/2014 18.48 18.5 18.17 18.5 2,470
05/27/2014 18.35 18.432 18.15 18.432 11,400
05/23/2014 18.25 18.25 18 18 6,200
05/22/2014 17.83 18.16 17.83 18.16 312
05/21/2014 18 18.48 17.78 17.94 4,598
05/20/2014 17.96 17.96 17.96 17.96 00
05/19/2014 17.96 17.96 17.96 17.96 00
05/16/2014 17.96 17.96 17.96 17.96 00
05/15/2014 17.96 17.96 17.96 17.96 00
05/14/2014 18.0001 18.0001 17.77 17.96 4,946
05/13/2014 17.9 17.9 17.9 17.9 158
05/12/2014 17.91 18.2699 17.87 17.91 4,086
05/09/2014 17.95 17.95 17.95 17.95 00
05/08/2014 17.95 17.95 17.95 17.95 00
05/07/2014 17.95 17.95 17.95 17.95 00
05/06/2014 17.95 17.95 17.95 17.95 00
05/05/2014 17.95 17.95 17.95 17.95 00
05/02/2014 18 18.3 17.95 17.95 12,704
05/01/2014 17.6 17.9 17.6 17.9 4,200
04/30/2014 17.59 18.3 17.57 18.3 4,551
04/29/2014 18.25 18.35 17.53 17.688 19,620
04/28/2014 17.525 17.525 17.525 17.525 178
04/25/2014 18 18 18 18 00
04/24/2014 18 18 18 18 1,022
04/23/2014 18 18 18 18 00
04/22/2014 18 18.4 17.99 18 21,303
04/21/2014 17.99 17.99 17.99 17.99 430
04/17/2014 16.95 18.1 16.95 18.1 905
04/16/2014 17.9 18.7 17.8 17.8 4,302
04/15/2014 17.91 18.61 17.91 18.61 200
04/14/2014 17.7 18.7 17.7 18.7 2,300
04/11/2014 19.15 19.15 19.15 19.15 00
04/10/2014 19.9 20 18.2 19.15 5,415
04/09/2014 18.7 19.7 18.7 19.66 750
04/08/2014 18.5 19.5 18.5 19.5 4,200
04/07/2014 18.7 19.3 18.7 19.3 4,209
04/04/2014 17.42 20.6 17.42 19.55 6,546
04/03/2014 17.8 20.85 17.74 18.5 13,239
04/02/2014 18.8 19.3 18.8 19.3 4,200
04/01/2014 19.75 19.75 17.0425 18.97 1,485
03/31/2014 19.41 19.6254 19.41 19.61 415
03/28/2014 20.013 20.013 20.013 20.013 00
03/27/2014 20.013 20.013 20.013 20.013 00
03/26/2014 20.75 20.75 18.85 20.013 6,558
03/25/2014 19.25 22.48 19.25 21 8,069
03/24/2014 19.15 19.5 19.12 19.2 1,669
03/21/2014 18.1 19 17.4 18.55 16,269
03/20/2014 18 18 18 18 1,217
03/19/2014 17.5 17.9 17.5 17.9 351
03/18/2014 17.23 17.9799 17.23 17.74 4,298
03/17/2014 17.04 17.04 17.04 17.04 00
03/14/2014 17.25 17.25 17.04 17.04 379
03/13/2014 17.008 17.008 17.008 17.008 00
03/12/2014 17.25 17.25 17 17.008 1,506
03/11/2014 17 17 17 17 00
03/10/2014 17.009 17.009 17 17 273
03/07/2014 17.21 17.21 17.21 17.21 00
03/06/2014 17.21 17.21 17.21 17.21 100
03/05/2014 17.21 17.21 17.21 17.21 100
03/04/2014 17 17 17 17 00
03/03/2014 17 17 17 17 00
02/28/2014 17 17 17 17 100
02/27/2014 16.95 16.95 16.95 16.95 266
02/26/2014 17.5 17.5 17.5 17.5 546
02/25/2014 17.41 17.55 17.35 17.381 8,608
02/24/2014 17.19 17.4715 16.87 17.45 5,750
02/21/2014 17.22 17.22 17.22 17.22 00
02/20/2014 17.22 17.22 17.22 17.22 100
02/19/2014 16.61 17 16.61 17 3,223
02/18/2014 17 17 16.5 16.505 926
02/14/2014 16.96 17.02 16.96 17.02 1,235
02/13/2014 16.5 16.5 16.5 16.5 100
02/12/2014 16.99 16.99 16.77 16.77 200
02/11/2014 16.876 16.9699 16.5001 16.9699 1,071
02/10/2014 15.9 15.9 15.9 15.9 00
02/07/2014 16.59 16.59 15.72 15.9 5,835
02/06/2014 16.9858 16.9858 16.9858 16.9858 500
02/05/2014 16.6001 16.6001 16.6001 16.6001 00
02/04/2014 16.6001 16.6001 16.6001 16.6001 00
02/03/2014 16.55 16.6001 16.55 16.6001 440
01/31/2014 16.9 17 16.74 16.74 950
01/30/2014 16.9 16.9 16.9 16.9 500
01/29/2014 16.7921 16.7921 16.7921 16.7921 00
01/28/2014 16.86 16.87 16.74 16.7921 880
01/27/2014 16.99 16.99 16.9 16.99 1,807
01/24/2014 17.33 17.33 17.33 17.33 00
01/23/2014 17.72 17.75 17.33 17.33 2,417
01/22/2014 17.85 17.85 17.85 17.85 1,169
01/21/2014 17.25 17.35 17.02 17.34 700
01/17/2014 16.81 16.81 16.81 16.81 629
01/16/2014 17.33 17.33 16.98 17 2,424
01/15/2014 17.4395 17.4395 17.4395 17.4395 00
01/14/2014 17.44 17.44 16.62 17.4395 3,408
01/13/2014 16.6 16.75 16.35 16.35 5,222
01/10/2014 16.7 16.92 16.65 16.65 12,802
01/09/2014 16.73 16.73 16.73 16.73 110
01/08/2014 16.68 16.68 16.68 16.68 00
01/07/2014 17 17 16.6 16.68 557
01/06/2014 17 17 17 17 600
01/03/2014 16.8 16.8 16.8 16.8 00
01/02/2014 16.8 16.8 16.8 16.8 1,025
12/31/2013 16.95 16.95 16.95 16.95 00
12/30/2013 16.703 16.95 16.703 16.95 200
12/27/2013 16.25 16.25 16.22 16.25 7,506
12/26/2013 16.25 16.25 16.23 16.25 5,279
12/24/2013 16.22 16.22 16.22 16.22 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?