NASDAQ:FWRD
Forward Air Corporation Stock Price (Quote)
$24.00
+0.450 (+1.91%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.08 | $31.57 | Tuesday, 23rd Apr 2024 FWRD stock ended at $24.00. This is 1.91% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.16% from a day low at $23.21 to a day high of $24.18. |
| 90 days | $22.08 | $50.40 | |
| 52 weeks | $22.08 | $121.38 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $27.73 | $27.73 | $26.35 | $26.60 | 1 290 731 |
| Mar 15, 2024 | $28.09 | $28.96 | $27.60 | $28.01 | 3 724 879 |
| Mar 14, 2024 | $29.30 | $29.31 | $28.22 | $28.35 | 858 936 |
| Mar 13, 2024 | $29.44 | $30.05 | $29.08 | $29.50 | 658 100 |
| Mar 12, 2024 | $29.94 | $30.20 | $29.17 | $29.51 | 643 329 |
| Mar 11, 2024 | $30.21 | $31.04 | $29.63 | $30.04 | 762 268 |
| Mar 08, 2024 | $31.64 | $31.71 | $30.21 | $30.41 | 607 061 |
| Mar 07, 2024 | $31.01 | $31.96 | $30.55 | $31.30 | 776 674 |
| Mar 06, 2024 | $30.47 | $30.94 | $30.12 | $30.75 | 873 197 |
| Mar 05, 2024 | $31.28 | $32.16 | $30.12 | $30.26 | 863 951 |
| Mar 04, 2024 | $32.73 | $32.79 | $29.53 | $31.78 | 2 177 299 |
| Mar 01, 2024 | $36.25 | $36.68 | $31.80 | $32.04 | 2 721 248 |
| Feb 29, 2024 | $37.01 | $40.77 | $36.30 | $37.13 | 1 332 392 |
| Feb 28, 2024 | $39.61 | $40.02 | $39.08 | $39.15 | 466 448 |
| Feb 27, 2024 | $40.01 | $40.75 | $39.77 | $40.15 | 481 928 |
| Feb 26, 2024 | $40.05 | $40.61 | $39.25 | $39.67 | 337 344 |
| Feb 23, 2024 | $38.85 | $40.34 | $38.57 | $40.07 | 512 158 |
| Feb 22, 2024 | $39.88 | $39.88 | $38.79 | $38.89 | 587 610 |
| Feb 21, 2024 | $40.92 | $41.02 | $39.36 | $39.67 | 485 158 |
| Feb 20, 2024 | $39.50 | $40.94 | $39.18 | $40.89 | 623 845 |
| Feb 16, 2024 | $41.00 | $41.04 | $39.17 | $39.27 | 756 955 |
| Feb 15, 2024 | $41.23 | $41.88 | $40.75 | $41.03 | 649 171 |
| Feb 14, 2024 | $40.84 | $41.34 | $40.44 | $41.15 | 618 443 |
| Feb 13, 2024 | $41.69 | $42.08 | $40.24 | $40.41 | 750 645 |
| Feb 12, 2024 | $41.47 | $43.15 | $41.46 | $42.80 | 683 740 |
