NASDAQ:FWRD
$105.56
(
0.92%
)
Friday, 27th Jan 2023
Forward Air Corporation Stock Price (Quote)
| 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 |
About Forward Air Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
