FWONA (FWONA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	91.69	94.55	90.81	93.96	+2.96%	147,300
2026-08-06	86.24	91.77	86.24	91.26	+3.34%	194,000
2026-08-05	89.23	89.29	87.55	88.31	-0.24%	141,200
2026-08-04	89.71	89.71	88.45	88.52	-0.77%	151,900
2026-08-03	90.59	90.96	88.45	89.21	-0.67%	288,800
2026-07-31	91.83	92.15	88.96	89.81	-2.37%	151,800
2026-07-30	93.50	93.50	90.37	91.99	-1.61%	151,300
2026-07-29	93.12	94.98	92.68	93.50	+0.65%	183,600
2026-07-28	91.07	93.41	90.91	92.90	+2.94%	115,900
2026-07-27	90.07	90.67	89.75	90.25	+1.31%	183,500
2026-07-24	89.03	89.35	87.27	89.08	+0.42%	119,600
2026-07-23	89.35	89.35	87.87	88.71	-0.63%	104,900
2026-07-22	90.62	90.73	89.18	89.27	-0.94%	111,000
2026-07-21	90.43	91.06	89.16	90.12	-1.15%	99,300
2026-07-20	93.88	94.50	91.07	91.17	-2.89%	167,400
2026-07-17	91.87	94.04	91.69	93.88	+1.76%	178,000
2026-07-16	91.75	92.42	90.91	92.26	+0.82%	178,000
2026-07-15	91.86	94.06	90.02	91.51	-0.68%	197,300
2026-07-14	91.39	93.28	91.12	92.14	+0.55%	143,200
2026-07-13	88.44	92.98	88.44	91.64	+3.91%	210,100
2026-07-10	89.10	89.35	87.94	88.19	-0.19%	199,600
2026-07-09	88.50	89.29	87.00	88.36	-0.79%	253,000
2026-07-08	90.77	90.77	89.01	89.06	-2.50%	194,900
2026-07-07	91.98	92.69	90.97	91.34	-0.25%	189,800
2026-07-06	91.03	92.53	90.97	91.57	+0.75%	152,800
2026-07-02	91.67	91.67	89.57	90.89	+0.50%	169,700
2026-07-01	88.06	92.08	88.02	90.44	+3.31%	216,400
2026-06-30	85.85	87.82	84.93	87.54	+1.61%	135,700
2026-06-29	85.62	86.34	84.14	86.15	+1.50%	249,600
2026-06-26	82.98	85.67	82.95	84.88	+2.31%	336,500
2026-06-25	82.65	85.02	81.54	82.96	+0.40%	133,500
2026-06-24	82.21	84.03	81.90	82.63	+0.33%	337,800
2026-06-23	82.18	83.77	82.18	82.36	-0.04%	155,200
2026-06-22	83.71	84.01	82.32	82.39	-2.01%	141,000
2026-06-18	82.86	84.61	82.86	84.08	+0.83%	375,300
2026-06-17	83.08	84.91	83.08	83.39	+0.80%	131,200
2026-06-16	83.51	84.17	81.67	82.73	-0.64%	176,700
2026-06-15	82.82	84.85	82.26	83.26	+1.55%	127,800
2026-06-12	83.44	84.09	81.23	81.99	-1.57%	151,900
2026-06-11	81.70	83.56	81.65	83.30	+1.96%	79,700
2026-06-10	81.64	82.86	81.34	81.70	+0.64%	79,800
2026-06-09	80.60	82.80	80.60	81.18	+1.15%	105,600
2026-06-08	81.88	81.88	79.84	80.26	-0.84%	136,800
2026-06-05	78.92	81.43	78.92	80.94	+2.25%	140,900
2026-06-04	80.41	82.07	78.73	79.16	-0.71%	109,600
2026-06-03	82.73	82.73	78.63	79.73	-3.51%	187,700
2026-06-02	84.14	84.14	82.28	82.63	-1.84%	111,100
2026-06-01	83.62	85.14	83.53	84.18	+0.24%	109,600
2026-05-29	82.93	84.79	82.93	83.98	+0.45%	99,700
2026-05-28	82.28	83.79	81.97	83.60	+0.78%	75,700
2026-05-27	84.01	85.83	82.70	82.95	-1.67%	94,100
2026-05-26	81.93	84.79	81.72	84.36	+2.99%	154,000
2026-05-22	81.96	82.84	81.16	81.91	-0.49%	157,900
2026-05-21	82.52	83.26	81.18	82.31	-0.64%	221,900
2026-05-20	81.85	83.21	81.31	82.84	+0.78%	126,000
2026-05-19	82.41	82.96	81.38	82.20	-0.66%	235,800
2026-05-18	81.95	84.64	81.91	82.75	+0.83%	157,900
2026-05-15	83.35	83.49	81.98	82.07	-1.44%	144,600
2026-05-14	84.50	84.99	83.21	83.27	-0.72%	114,600
2026-05-13	82.50	84.07	82.21	83.87	+1.01%	125,200
2026-05-12	84.88	85.61	82.91	83.03	-2.40%	195,000
2026-05-11	85.62	86.99	84.91	85.07	-1.02%	215,100
2026-05-08	86.34	87.51	85.13	85.95	+0.28%	139,500
2026-05-07	79.68	85.99	78.22	85.71	+4.95%	246,200
2026-05-06	80.44	82.35	80.44	81.67	+1.69%	151,500
2026-05-05	81.11	81.53	80.22	80.31	-1.10%	88,900
2026-05-04	80.91	82.38	80.59	81.20	-0.11%	98,300
2026-05-01	79.67	83.30	79.67	81.29	+2.64%	167,500
2026-04-30	78.38	79.30	78.16	79.20	+1.05%	109,200
2026-04-29	79.03	79.07	77.52	78.38	-1.50%	107,700
2026-04-28	80.05	80.08	79.05	79.57	-0.44%	120,800
2026-04-27	81.25	82.39	79.78	79.92	-1.81%	109,800
2026-04-24	81.16	81.61	79.97	81.39	-0.23%	91,700
2026-04-23	81.46	81.89	79.57	81.58	+0.49%	103,700
2026-04-22	80.64	81.28	79.22	81.18	-0.01%	107,800
2026-04-21	82.99	83.13	80.80	81.19	-1.96%	87,100
2026-04-20	83.25	83.81	82.75	82.81	-0.54%	105,500
2026-04-17	82.54	84.21	82.54	83.26	+0.99%	116,000
2026-04-16	82.52	83.60	81.33	82.44	-0.52%	112,300
2026-04-15	83.58	84.36	82.64	82.87	-0.59%	101,000
2026-04-14	83.15	84.04	83.15	83.36	-0.05%	98,000
2026-04-13	81.31	83.54	80.76	83.40	+2.23%	112,800
2026-04-10	81.53	82.34	81.17	81.58	-0.31%	103,200
2026-04-09	80.84	81.99	80.81	81.83	+0.44%	222,100
2026-04-08	81.52	82.97	81.22	81.47	+2.09%	227,700
2026-04-07	79.78	80.11	78.60	79.80	+0.30%	142,700
2026-04-06	80.44	80.97	79.49	79.56	-1.41%	143,300
2026-04-02	78.00	81.45	78.00	80.70	+3.00%	157,900
2026-04-01	79.25	80.20	78.27	78.35	+0.35%	190,200
2026-03-31	76.58	79.09	76.45	78.08	+2.56%	201,200
2026-03-30	75.75	77.72	75.38	76.13	+1.36%	240,200
2026-03-27	76.45	76.45	73.80	75.11	-1.69%	239,500
2026-03-26	75.74	77.01	75.59	76.40	+0.46%	162,300
2026-03-25	76.71	77.12	74.52	76.05	+0.04%	191,800
2026-03-24	75.01	76.24	74.87	76.02	+0.66%	125,400
2026-03-23	75.47	76.86	75.07	75.52	+1.36%	214,100
2026-03-20	75.20	76.04	73.70	74.51	-1.53%	383,300
2026-03-19	77.38	77.98	75.15	75.67	-2.64%	167,200
2026-03-18	79.33	79.91	77.65	77.72	-2.52%	139,100
2026-03-17	78.98	81.04	78.98	79.73	+0.90%	104,300
2026-03-16	76.93	79.35	76.55	79.02	+3.33%	190,700
2026-03-13	78.18	79.99	76.09	76.47	-1.33%	256,900
2026-03-12	76.00	78.00	75.90	77.50	+1.84%	197,000
2026-03-11	77.98	78.95	75.41	76.10	-2.34%	165,300
2026-03-10	77.92	79.49	77.75	77.92	+0.45%	436,400
2026-03-09	77.23	77.74	75.73	77.57	+0.18%	201,100
2026-03-06	77.56	78.62	75.27	77.43	-0.17%	141,800
2026-03-05	77.95	79.85	77.18	77.56	-1.42%	130,800
2026-03-04	82.18	82.18	78.22	78.68	-3.34%	130,500
2026-03-03	83.08	83.33	79.53	81.40	-3.01%	138,500
2026-03-02	83.71	84.63	81.42	83.93	-0.52%	129,500
2026-02-27	80.43	85.60	80.43	84.37	+5.52%	183,900
2026-02-26	81.99	83.66	78.94	79.96	-2.00%	281,100
2026-02-25	79.53	81.59	78.43	81.59	+2.78%	176,700
2026-02-24	79.41	80.18	78.86	79.38	-0.31%	138,300
2026-02-23	81.69	81.76	79.53	79.63	-2.88%	189,900
2026-02-20	81.94	82.55	80.87	81.99	+0.18%	223,400
2026-02-19	81.84	83.04	81.74	81.84	+0.17%	153,300
2026-02-18	79.15	82.15	79.15	81.70	+2.60%	118,600
2026-02-17	78.45	80.26	77.94	79.63	+1.66%	214,200
2026-02-13	78.04	78.79	77.45	78.33	+1.01%	94,400
2026-02-12	77.90	78.53	76.17	77.55	-0.40%	114,700
2026-02-11	78.08	79.31	77.25	77.86	-0.97%	204,600
2026-02-10	76.75	79.17	76.75	78.62	+2.13%	139,000
2026-02-09	77.65	78.25	76.62	76.98	-1.26%	270,700
2026-02-06	80.26	80.35	77.17	77.96	-2.23%	199,700
2026-02-05	79.67	80.79	79.02	79.74	-0.03%	153,800
2026-02-04	76.01	81.04	76.01	79.76	+1.49%	144,100
2026-02-03	78.59	78.78	76.33	78.59	-0.48%	142,500
2026-02-02	79.61	79.70	77.33	78.97	-0.90%	257,500
2026-01-30	80.10	80.47	78.80	79.69	-0.15%	122,100
2026-01-29	80.50	80.50	78.58	79.81	-0.71%	134,400
2026-01-28	81.20	82.37	80.26	80.38	-1.22%	83,300
2026-01-27	82.01	82.52	80.58	81.37	-0.63%	112,600
2026-01-26	81.19	82.69	81.19	81.89	+0.86%	181,100
2026-01-23	80.52	81.38	79.86	81.19	+0.94%	124,100
2026-01-22	82.42	82.59	80.25	80.43	-2.49%	142,800
2026-01-21	82.52	82.74	81.03	82.48	+0.65%	110,800
2026-01-20	81.51	82.91	81.35	81.95	-0.12%	112,200
2026-01-16	81.95	82.52	80.93	82.05	-0.98%	196,500
2026-01-15	82.47	84.07	82.47	82.86	+0.74%	110,300
2026-01-14	83.29	83.29	81.95	82.25	-1.20%	124,700
2026-01-13	82.75	83.75	81.84	83.25	+0.52%	140,800
2026-01-12	82.51	84.72	82.38	82.82	+0.51%	158,500
2026-01-09	83.09	83.76	82.09	82.40	-1.01%	143,000
2026-01-08	84.87	85.27	83.24	83.24	-1.93%	214,700
2026-01-07	88.30	88.33	84.47	84.88	-3.86%	149,100
2026-01-06	90.43	91.04	87.23	88.29	-1.91%	153,300
2026-01-05	89.18	90.56	88.22	90.01	+1.06%	146,700
2026-01-02	89.39	89.67	87.80	89.07	-0.35%	71,300
2025-12-31	89.19	89.54	88.71	89.38	+0.13%	90,000
2025-12-30	88.64	89.69	88.64	89.26	+0.47%	71,900
2025-12-29	88.42	89.51	88.42	88.84	+0.36%	99,500
2025-12-26	87.94	89.21	87.94	88.52	+0.36%	107,500
2025-12-24	88.01	88.32	87.61	88.20	-0.09%	42,600
2025-12-23	88.64	89.13	88.08	88.28	-0.25%	81,200
2025-12-22	88.39	89.41	88.29	88.50	+0.06%	81,700
2025-12-19	87.39	88.79	87.39	88.45	+1.21%	191,800
2025-12-18	88.42	88.42	87.13	87.39	-0.78%	124,300
2025-12-17	86.88	89.11	86.88	88.08	+0.93%	145,200
2025-12-16	86.88	87.84	86.71	87.27	+0.17%	194,000
2025-12-15	86.33	87.93	84.97	87.12	+0.82%	143,100
2025-12-12	87.14	87.65	86.14	86.41	-0.29%	105,900
2025-12-11	85.18	87.11	84.89	86.66	+1.67%	216,000
2025-12-10	84.98	85.60	84.16	85.24	+0.13%	223,400
2025-12-09	83.73	86.18	83.73	85.13	+1.95%	227,000
2025-12-08	84.96	85.03	83.31	83.50	-1.82%	222,600
2025-12-05	85.51	85.82	84.73	85.05	-0.82%	165,200
2025-12-04	85.23	86.12	84.46	85.75	+0.78%	175,500
2025-12-03	85.65	86.54	84.93	85.09	-0.99%	168,700
2025-12-02	86.94	87.00	85.61	85.94	-0.98%	162,300
2025-12-01	87.25	88.05	86.27	86.79	-1.24%	125,100
2025-11-28	86.93	88.27	86.33	87.88	+0.97%	56,200
2025-11-26	85.96	87.71	85.96	87.04	+1.66%	117,200
2025-11-25	85.16	86.10	84.92	85.62	+1.37%	134,300
2025-11-24	84.85	85.72	84.09	84.46	-0.85%	162,200
2025-11-21	85.55	86.19	84.84	85.18	-0.84%	105,100
2025-11-20	87.73	88.60	85.38	85.90	-1.76%	114,400
2025-11-19	88.47	89.19	87.40	87.44	-1.22%	76,300
2025-11-18	88.69	89.70	88.00	88.52	-0.71%	155,100
2025-11-17	89.84	90.67	89.00	89.15	-1.08%	131,500
2025-11-14	90.93	91.02	89.28	90.12	-1.72%	102,400
2025-11-13	91.76	92.68	91.31	91.70	-0.89%	74,600
2025-11-12	92.42	94.01	92.40	92.52	+0.11%	84,800
2025-11-11	92.39	92.71	91.00	92.42	+0.04%	53,700
2025-11-10	92.19	94.52	92.19	92.38	+0.14%	97,000
2025-11-07	93.43	93.73	91.00	92.25	-1.56%	87,400
2025-11-06	92.11	95.24	91.95	93.71	+1.74%	98,700
2025-11-05	91.17	95.87	91.17	92.11	+0.74%	148,800
2025-11-04	90.34	92.06	89.97	91.43	+0.88%	117,813
2025-11-03	90.58	91.05	89.40	90.63	-0.38%	99,400
2025-10-31	89.89	91.27	88.56	90.98	+1.21%	105,300
2025-10-30	87.16	91.22	87.16	89.89	+2.37%	97,400
2025-10-29	86.76	93.39	86.04	87.81	+0.50%	334,000
2025-10-28	87.60	87.78	86.69	87.37	-0.29%	64,200
2025-10-27	87.42	87.98	87.07	87.62	+0.14%	96,900
2025-10-24	89.79	90.14	87.14	87.50	-2.54%	170,400
2025-10-23	91.53	91.53	89.59	89.78	-0.67%	114,800
2025-10-22	89.74	91.61	89.72	90.39	+0.72%	145,500
2025-10-21	90.36	91.51	89.54	89.74	-0.69%	143,600
2025-10-20	91.80	92.15	90.16	90.36	-0.80%	112,300
2025-10-17	91.73	93.13	89.82	91.09	-0.91%	128,300
2025-10-16	94.46	94.85	91.92	91.93	-2.94%	251,500
2025-10-15	94.95	95.37	93.94	94.71	-0.07%	139,200
2025-10-14	93.45	94.97	93.31	94.78	+0.17%	72,600
2025-10-13	94.12	95.39	93.79	94.62	+0.98%	66,400
2025-10-10	95.08	95.38	93.04	93.70	-1.71%	71,000
2025-10-09	97.50	97.50	95.17	95.33	-1.95%	73,300
2025-10-08	98.61	98.66	96.00	97.23	-0.75%	123,900
2025-10-07	99.38	99.52	97.72	97.96	-1.38%	117,600
2025-10-06	96.39	99.48	95.84	99.33	+3.06%	169,800
2025-10-03	95.38	97.84	95.34	96.38	+1.02%	150,800
2025-10-02	93.58	95.59	93.50	95.41	+1.84%	106,700
2025-10-01	95.00	95.29	93.45	93.69	-1.61%	86,300
2025-09-30	95.32	95.95	93.88	95.22	-0.10%	84,800
2025-09-29	95.69	95.69	94.34	95.32	+0.37%	184,100
2025-09-26	94.45	95.33	94.29	94.97	+0.74%	45,600
2025-09-25	94.91	94.91	93.84	94.27	-0.95%	63,200
2025-09-24	93.84	95.85	93.84	95.17	+1.63%	103,700
2025-09-23	93.01	93.81	92.05	93.64	+0.43%	99,000
2025-09-22	93.05	93.97	92.36	93.24	-0.26%	101,900
2025-09-19	93.73	94.48	92.75	93.48	-0.39%	271,900
2025-09-18	93.05	93.98	91.89	93.85	+1.55%	58,100
2025-09-17	91.57	93.20	90.63	92.42	+1.36%	62,900
2025-09-16	89.84	91.34	89.22	91.18	+1.49%	80,400
2025-09-15	90.69	90.79	89.57	89.84	-0.13%	111,300
2025-09-12	92.06	92.06	89.91	89.96	-2.67%	62,700
2025-09-11	89.64	92.77	89.64	92.43	+3.17%	85,200
2025-09-10	91.50	91.50	88.88	89.59	-2.09%	149,900
2025-09-09	92.00	92.00	90.57	91.50	-0.76%	77,800
2025-09-08	90.92	92.20	90.37	92.20	+1.87%	74,800
2025-09-05	90.23	90.66	89.09	90.51	+0.53%	63,500
2025-09-04	90.03	90.48	89.65	90.03	-0.17%	155,100
2025-09-03	90.59	90.95	89.18	90.18	-0.38%	120,700
2025-09-02	89.04	90.52	89.04	90.52	+0.44%	81,600
2025-08-29	90.05	90.12	89.00	90.12	+0.01%	89,300
2025-08-28	89.93	90.21	89.26	90.11	+0.27%	46,300
2025-08-27	90.90	91.25	88.67	89.87	-1.60%	77,900
2025-08-26	92.08	92.08	90.16	91.33	-0.63%	93,100
2025-08-25	92.54	92.54	91.47	91.91	-0.59%	42,900
2025-08-22	91.22	92.46	90.53	92.46	+2.22%	72,100
2025-08-21	90.53	91.40	90.33	90.45	-0.22%	49,600
2025-08-20	90.98	91.03	89.44	90.65	+0.08%	42,600
2025-08-19	89.94	90.76	89.56	90.58	+0.43%	48,700
2025-08-18	88.68	90.36	88.68	90.19	+1.63%	54,400
2025-08-15	88.46	90.02	88.46	88.74	+0.38%	34,500
2025-08-14	88.83	89.50	88.35	88.40	-1.15%	48,600
2025-08-13	86.62	89.43	86.62	89.43	+3.51%	75,500
2025-08-12	85.52	86.95	85.38	86.40	+1.77%	44,500
2025-08-11	85.81	86.10	84.50	84.90	-0.90%	69,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+5.44%). Worst month: Mar (-3.20%). Based on 5 years of daily data (2022–2026).

Jan+5.44%
Feb+2.52%
Mar-3.20%
Apr+1.50%
May+4.20%
Jun+2.19%
Jul+2.10%
Aug-2.24%
Sep+0.04%
Oct-2.33%
Nov+2.93%
Dec+0.57%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is FWONA's (FWONA) latest close?

93.96 on 2026-08-07, from the Closelook data lake's daily price record.

What is FWONA's 52-week high and low?

99.52 high and 73.70 low over the trailing 52 weeks, as of 2026-08-07.

What is FWONA's strongest and weakest month historically?

Historically, FWONA's strongest calendar month has been Jan (average +5.44%) and its weakest Mar (average -3.20%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.