NASDAQ:FWRD
$98.20
(
1.04%
)
Friday, 26th May 2023
Forward Air Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $94.12 | $107.43 | Friday, 26th May 2023 FWRD stock ended at $98.20. This is 1.04% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.11% from a day low at $96.22 to a day high of $98.26. |
| 90 days | $94.12 | $112.12 | |
| 52 weeks | $84.04 | $117.57 |
Historical Forward Air Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $97.92 | $98.26 | $96.22 | $98.20 | 89 059 |
| 2023-05-25 | $94.70 | $97.75 | $94.70 | $97.19 | 152 473 |
| 2023-05-24 | $97.40 | $97.40 | $94.90 | $95.16 | 115 976 |
| 2023-05-23 | $98.00 | $99.16 | $97.47 | $98.02 | 177 678 |
| 2023-05-22 | $99.12 | $99.26 | $97.42 | $98.32 | 127 139 |
| 2023-05-19 | $99.67 | $99.67 | $97.83 | $98.54 | 142 148 |
| 2023-05-18 | $97.08 | $98.88 | $96.97 | $98.54 | 165 868 |
| 2023-05-17 | $96.07 | $97.51 | $95.29 | $97.00 | 125 541 |
| 2023-05-16 | $95.78 | $96.19 | $94.12 | $95.54 | 82 897 |
| 2023-05-15 | $96.01 | $97.14 | $94.48 | $96.58 | 129 705 |
| 2023-05-12 | $96.75 | $97.63 | $95.23 | $95.98 | 148 266 |
| 2023-05-11 | $95.20 | $96.67 | $94.63 | $96.58 | 139 660 |
| 2023-05-10 | $97.05 | $97.05 | $94.93 | $96.10 | 96 776 |
| 2023-05-09 | $96.60 | $96.62 | $95.36 | $95.82 | 105 619 |
| 2023-05-08 | $97.84 | $97.84 | $95.78 | $96.69 | 105 234 |
| 2023-05-05 | $97.89 | $98.53 | $97.02 | $97.27 | 117 971 |
| 2023-05-04 | $98.00 | $98.14 | $96.31 | $97.29 | 203 550 |
| 2023-05-03 | $99.15 | $100.93 | $98.66 | $98.68 | 186 244 |
| 2023-05-02 | $100.91 | $100.91 | $95.43 | $98.62 | 340 386 |
| 2023-05-01 | $105.26 | $107.43 | $105.26 | $106.70 | 185 791 |
| 2023-04-28 | $104.64 | $105.83 | $104.07 | $105.51 | 299 788 |
| 2023-04-27 | $103.09 | $104.91 | $102.79 | $104.40 | 295 114 |
| 2023-04-26 | $105.43 | $106.17 | $101.85 | $102.82 | 403 815 |
| 2023-04-25 | $108.92 | $109.12 | $106.48 | $106.61 | 141 604 |
| 2023-04-24 | $109.68 | $111.11 | $109.60 | $110.35 | 115 355 |
| 2023-04-21 | $111.29 | $111.80 | $110.00 | $110.28 | 134 879 |
| 2023-04-20 | $109.27 | $112.12 | $109.27 | $111.50 | 138 059 |
| 2023-04-19 | $108.90 | $109.85 | $107.80 | $109.51 | 147 151 |
| 2023-04-18 | $109.99 | $111.31 | $107.95 | $109.01 | 181 125 |
| 2023-04-17 | $110.79 | $111.50 | $109.51 | $109.71 | 118 939 |
| 2023-04-14 | $108.68 | $110.51 | $108.63 | $110.33 | 86 755 |
| 2023-04-13 | $109.39 | $109.39 | $106.92 | $108.42 | 116 329 |
| 2023-04-12 | $109.42 | $109.96 | $107.94 | $108.87 | 61 532 |
| 2023-04-11 | $107.98 | $109.80 | $107.98 | $108.83 | 109 592 |
| 2023-04-10 | $103.30 | $108.02 | $102.41 | $107.80 | 127 346 |
| 2023-04-06 | $103.73 | $104.14 | $102.55 | $102.69 | 88 912 |
| 2023-04-05 | $103.45 | $104.98 | $102.48 | $103.87 | 133 286 |
| 2023-04-04 | $106.71 | $108.30 | $103.41 | $104.06 | 87 521 |
| 2023-04-03 | $107.39 | $107.70 | $104.58 | $106.41 | 116 817 |
| 2023-03-31 | $105.57 | $108.31 | $105.57 | $107.76 | 168 361 |
| 2023-03-30 | $105.67 | $105.90 | $104.49 | $104.87 | 76 152 |
| 2023-03-29 | $105.03 | $105.65 | $103.56 | $104.92 | 116 530 |
| 2023-03-28 | $103.63 | $105.21 | $103.63 | $104.31 | 112 834 |
| 2023-03-27 | $103.64 | $104.56 | $102.51 | $104.11 | 127 118 |
| 2023-03-24 | $100.78 | $102.90 | $99.21 | $102.53 | 108 402 |
| 2023-03-23 | $103.16 | $104.52 | $101.21 | $101.66 | 146 523 |
| 2023-03-22 | $104.06 | $105.86 | $102.74 | $102.83 | 123 617 |
| 2023-03-21 | $104.83 | $106.52 | $103.92 | $104.34 | 150 457 |
| 2023-03-20 | $104.09 | $105.55 | $103.14 | $103.98 | 125 047 |
| 2023-03-17 | $105.88 | $105.99 | $102.57 | $103.13 | 422 744 |
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.
