$105.56 (0.92%)

Volume: 86.589k

Closed: Jan 27, 2023

Hollow Logo Score: 1.135
Forward Air Corporation Stock
$105.56 (0.92%)

Volume: 86.589k

Closed: Jan 27, 2023

Score Hollow Logo 1.135
NASDAQ:FWRD

Forward Air Corporation Stock Price (Quote)

$105.56 ( 0.92% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $98.84 $107.64 Friday, 27th Jan 2023 FWRD stock ended at $105.56. This is 0.92% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.97% from a day low at $104.48 to a day high of $107.58.
90 days $98.84 $117.57
52 weeks $84.04 $117.57

Historical Forward Air Corporation prices

Date Open High Low Close Volume
2023-01-27 $104.75 $107.58 $104.48 $105.56 86 589
2023-01-26 $106.17 $106.81 $103.58 $104.60 68 657
2023-01-25 $104.50 $105.53 $103.76 $105.42 88 340
2023-01-24 $104.12 $105.16 $102.66 $104.91 105 081
2023-01-23 $101.40 $104.70 $100.50 $104.49 148 787
2023-01-20 $101.53 $101.64 $99.84 $101.16 147 316
2023-01-19 $100.72 $101.32 $98.84 $100.59 132 200
2023-01-18 $100.56 $102.79 $100.08 $100.54 155 300
2023-01-17 $101.63 $103.21 $100.44 $100.66 247 200
2023-01-13 $102.08 $102.48 $99.90 $101.63 132 036
2023-01-12 $103.00 $103.40 $100.27 $102.76 182 927
2023-01-11 $103.45 $104.84 $102.41 $103.01 216 500
2023-01-10 $105.20 $105.93 $103.15 $103.45 171 744
2023-01-09 $105.24 $107.64 $105.24 $105.58 136 545
2023-01-06 $102.94 $105.20 $102.61 $105.09 95 800
2023-01-05 $102.00 $102.91 $100.25 $102.35 214 859
2023-01-04 $102.29 $105.46 $100.49 $101.52 303 462
2023-01-03 $105.95 $106.22 $103.21 $104.70 91 284
2022-12-30 $105.03 $105.77 $104.17 $104.89 149 182
2022-12-29 $105.79 $106.96 $105.17 $105.90 95 052
2022-12-28 $105.93 $106.36 $104.73 $105.14 152 268
2022-12-27 $105.52 $106.71 $103.45 $106.03 138 881
2022-12-23 $104.57 $105.49 $104.04 $105.40 69 955
2022-12-22 $103.87 $104.49 $101.89 $104.44 117 049
2022-12-21 $103.17 $105.08 $102.53 $104.51 90 067
2022-12-20 $104.00 $104.00 $101.99 $102.55 109 324
2022-12-19 $105.82 $108.10 $103.05 $103.79 146 077
2022-12-16 $104.75 $105.60 $103.31 $105.25 478 568
2022-12-15 $106.95 $107.11 $105.06 $105.69 177 767
2022-12-14 $106.80 $110.50 $106.07 $108.48 260 341
2022-12-13 $108.68 $110.84 $105.36 $106.40 382 584
2022-12-12 $105.90 $108.80 $105.90 $107.76 218 326
2022-12-09 $106.97 $107.45 $105.76 $106.22 132 708
2022-12-08 $106.50 $109.76 $106.01 $107.43 168 729
2022-12-07 $107.67 $109.33 $105.82 $108.03 117 463
2022-12-06 $107.94 $108.41 $105.63 $107.45 198 524
2022-12-05 $110.65 $110.88 $107.23 $108.22 262 617
2022-12-02 $109.69 $112.43 $109.69 $111.73 109 389
2022-12-01 $112.94 $112.94 $110.23 $111.26 91 832
2022-11-30 $109.46 $112.50 $108.62 $112.37 218 935
2022-11-29 $109.64 $110.77 $109.37 $109.90 99 717
2022-11-28 $109.57 $111.00 $109.41 $109.77 200 524
2022-11-25 $110.69 $111.95 $110.58 $110.64 65 688
2022-11-23 $109.57 $111.74 $109.11 $111.39 154 173
2022-11-22 $110.97 $111.35 $109.18 $109.36 160 038
2022-11-21 $110.29 $111.01 $109.43 $110.06 97 706
2022-11-18 $111.99 $113.66 $109.79 $111.08 95 194
2022-11-17 $109.87 $110.50 $108.05 $110.00 103 085
2022-11-16 $113.41 $113.41 $110.48 $110.70 129 470
2022-11-15 $114.90 $117.27 $113.52 $115.66 96 330

Hot Stocks To Watch:

About Forward Air Corporation

Forward Air Forward Air Corporation, together with its subsidiaries, operates as an asset-light freight and logistics company in the United States and Canada. It operates in two segments, Expedited Freight and Intermodal. The Expedited Freight segment provides expedited regional, inter-regional, and national less-than-truckload services; local pick-up and delivery services; and other services, which include final mile, truckload, shipment consolidation and d... FWRD Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT