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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2021 | $89.90 | $90.99 | $87.42 | $88.95 | 93 817 |
| Apr 05, 2021 | $90.30 | $90.63 | $89.11 | $89.70 | 103 088 |
| Apr 01, 2021 | $88.61 | $90.07 | $87.99 | $89.40 | 66 520 |
| Mar 31, 2021 | $89.59 | $90.30 | $87.86 | $88.81 | 160 510 |
| Mar 30, 2021 | $87.16 | $89.97 | $86.13 | $89.34 | 104 908 |
| Mar 29, 2021 | $87.88 | $89.43 | $86.37 | $86.93 | 166 225 |
| Mar 26, 2021 | $86.75 | $88.47 | $86.49 | $87.73 | 132 342 |
| Mar 25, 2021 | $84.80 | $86.35 | $83.05 | $85.91 | 224 873 |
| Mar 24, 2021 | $85.02 | $86.99 | $84.12 | $85.01 | 168 161 |
| Mar 23, 2021 | $86.50 | $87.61 | $84.30 | $84.55 | 104 379 |
| Mar 22, 2021 | $89.79 | $89.79 | $86.65 | $87.21 | 112 211 |
| Mar 19, 2021 | $91.12 | $91.78 | $88.02 | $89.93 | 398 920 |
| Mar 18, 2021 | $92.47 | $93.21 | $91.11 | $91.51 | 132 498 |
| Mar 17, 2021 | $92.25 | $92.95 | $91.00 | $92.47 | 136 892 |
| Mar 16, 2021 | $92.75 | $93.42 | $91.05 | $92.32 | 119 881 |
| Mar 15, 2021 | $92.66 | $93.41 | $91.28 | $92.89 | 65 081 |
| Mar 12, 2021 | $91.81 | $93.53 | $91.30 | $93.03 | 80 412 |
| Mar 11, 2021 | $91.02 | $91.89 | $90.51 | $91.82 | 92 330 |
| Mar 10, 2021 | $90.34 | $91.78 | $90.32 | $91.08 | 85 222 |
| Mar 09, 2021 | $88.54 | $90.89 | $87.84 | $89.95 | 143 412 |
| Mar 08, 2021 | $88.12 | $89.66 | $87.31 | $88.36 | 138 551 |
| Mar 05, 2021 | $88.85 | $89.62 | $86.70 | $87.78 | 271 073 |
| Mar 04, 2021 | $88.78 | $89.79 | $87.17 | $87.45 | 168 258 |
| Mar 03, 2021 | $87.78 | $90.72 | $87.46 | $88.74 | 119 576 |
| Mar 02, 2021 | $87.71 | $89.44 | $87.51 | $87.56 | 122 045 |
