NASDAQ:FWRD
Forward Air Corporation Stock Price (Quote)
$22.27
-0.770 (-3.34%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.71 | $31.57 | Friday, 26th Apr 2024 FWRD stock ended at $22.27. This is 3.34% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.10% from a day low at $21.71 to a day high of $23.03. |
| 90 days | $21.71 | $46.72 | |
| 52 weeks | $21.71 | $121.38 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $22.91 | $23.03 | $21.71 | $22.27 | 930 965 |
| Apr 25, 2024 | $23.23 | $23.36 | $22.74 | $23.04 | 564 076 |
| Apr 24, 2024 | $23.72 | $23.91 | $23.04 | $23.30 | 611 059 |
| Apr 23, 2024 | $23.30 | $24.18 | $23.21 | $24.00 | 880 747 |
| Apr 22, 2024 | $23.51 | $24.19 | $23.18 | $23.55 | 777 464 |
| Apr 19, 2024 | $22.72 | $23.83 | $22.72 | $23.78 | 882 742 |
| Apr 18, 2024 | $22.71 | $22.86 | $22.08 | $22.75 | 877 417 |
| Apr 17, 2024 | $24.79 | $25.12 | $22.57 | $22.65 | 908 731 |
| Apr 16, 2024 | $24.40 | $25.59 | $24.18 | $25.22 | 712 943 |
| Apr 15, 2024 | $25.36 | $25.74 | $24.49 | $24.52 | 852 120 |
| Apr 12, 2024 | $27.37 | $27.39 | $25.38 | $25.58 | 751 963 |
| Apr 11, 2024 | $28.35 | $29.04 | $27.42 | $27.60 | 766 137 |
| Apr 10, 2024 | $29.16 | $29.37 | $28.26 | $28.55 | 907 269 |
| Apr 09, 2024 | $29.45 | $30.90 | $29.45 | $30.01 | 706 208 |
| Apr 08, 2024 | $28.53 | $29.59 | $28.53 | $29.28 | 574 192 |
| Apr 05, 2024 | $27.76 | $28.66 | $27.07 | $28.18 | 659 669 |
| Apr 04, 2024 | $28.05 | $29.30 | $27.50 | $28.01 | 850 388 |
| Apr 03, 2024 | $27.38 | $28.16 | $27.24 | $27.46 | 719 498 |
| Apr 02, 2024 | $30.94 | $30.94 | $27.31 | $27.42 | 860 470 |
| Apr 01, 2024 | $30.94 | $30.95 | $28.44 | $28.93 | 838 154 |
| Mar 28, 2024 | $30.00 | $31.57 | $29.87 | $31.11 | 809 048 |
| Mar 27, 2024 | $29.51 | $30.40 | $29.51 | $30.00 | 670 764 |
| Mar 26, 2024 | $29.47 | $29.88 | $28.51 | $29.15 | 950 161 |
| Mar 25, 2024 | $29.16 | $29.35 | $28.46 | $28.96 | 702 469 |
| Mar 22, 2024 | $28.90 | $29.71 | $28.55 | $29.15 | 789 398 |
