NASDAQ:FWRD
Forward Air Corporation Stock Price (Quote)
$21.78
+0.660 (+3.13%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.95 | $30.90 | Friday, 3rd May 2024 FWRD stock ended at $21.78. This is 3.13% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.05% from a day low at $21.34 to a day high of $21.99. |
| 90 days | $20.95 | $44.70 | |
| 52 weeks | $20.95 | $121.38 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $105.67 | $105.90 | $104.49 | $104.87 | 76 152 |
| Mar 29, 2023 | $105.03 | $105.65 | $103.56 | $104.92 | 116 530 |
| Mar 28, 2023 | $103.63 | $105.21 | $103.63 | $104.31 | 112 834 |
| Mar 27, 2023 | $103.64 | $104.56 | $102.51 | $104.11 | 127 118 |
| Mar 24, 2023 | $100.78 | $102.90 | $99.21 | $102.53 | 108 402 |
| Mar 23, 2023 | $103.16 | $104.52 | $101.21 | $101.66 | 146 523 |
| Mar 22, 2023 | $104.06 | $105.86 | $102.74 | $102.83 | 123 617 |
| Mar 21, 2023 | $104.83 | $106.52 | $103.92 | $104.34 | 150 457 |
| Mar 20, 2023 | $104.09 | $105.55 | $103.14 | $103.98 | 125 047 |
| Mar 17, 2023 | $105.88 | $105.99 | $102.57 | $103.13 | 422 744 |
| Mar 16, 2023 | $103.03 | $107.02 | $102.93 | $105.91 | 156 751 |
| Mar 15, 2023 | $103.42 | $105.86 | $103.16 | $104.07 | 218 725 |
| Mar 14, 2023 | $107.94 | $109.18 | $103.18 | $105.68 | 220 172 |
| Mar 13, 2023 | $103.67 | $106.38 | $102.68 | $105.65 | 181 735 |
| Mar 10, 2023 | $106.67 | $107.40 | $104.50 | $105.34 | 183 211 |
| Mar 09, 2023 | $107.93 | $109.80 | $107.13 | $107.13 | 147 837 |
| Mar 08, 2023 | $106.22 | $107.94 | $105.69 | $107.74 | 139 873 |
| Mar 07, 2023 | $106.44 | $107.14 | $105.64 | $105.96 | 135 523 |
| Mar 06, 2023 | $107.38 | $108.03 | $105.99 | $106.56 | 154 782 |
| Mar 03, 2023 | $106.25 | $107.63 | $105.49 | $107.38 | 149 010 |
| Mar 02, 2023 | $103.10 | $106.51 | $102.64 | $106.00 | 99 824 |
| Mar 01, 2023 | $102.62 | $105.09 | $102.62 | $104.06 | 116 590 |
| Feb 28, 2023 | $104.21 | $105.25 | $103.12 | $103.21 | 150 548 |
| Feb 27, 2023 | $106.70 | $106.99 | $104.51 | $104.77 | 116 494 |
| Feb 24, 2023 | $103.15 | $106.03 | $102.87 | $105.88 | 260 520 |
