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 |
| Mar 01, 2021 | $86.73 | $88.37 | $86.34 | $87.67 | 125 529 |
| Feb 26, 2021 | $85.62 | $86.90 | $83.79 | $85.77 | 135 657 |
| Feb 25, 2021 | $86.03 | $87.44 | $84.40 | $85.65 | 124 728 |
| Feb 24, 2021 | $85.47 | $87.77 | $85.47 | $86.30 | 166 072 |
| Feb 23, 2021 | $86.00 | $86.37 | $83.20 | $84.70 | 184 526 |
| Feb 22, 2021 | $85.54 | $88.14 | $85.54 | $86.61 | 132 571 |
| Feb 19, 2021 | $84.98 | $86.98 | $84.92 | $86.23 | 101 236 |
| Feb 18, 2021 | $84.98 | $85.98 | $83.68 | $84.96 | 99 823 |
| Feb 17, 2021 | $86.91 | $87.60 | $84.61 | $85.53 | 113 355 |
| Feb 16, 2021 | $85.74 | $88.67 | $84.65 | $87.61 | 219 025 |
| Feb 12, 2021 | $82.37 | $88.20 | $82.37 | $86.00 | 219 737 |
| Feb 11, 2021 | $85.44 | $86.66 | $84.27 | $85.58 | 273 827 |
| Feb 10, 2021 | $84.50 | $85.30 | $83.65 | $84.66 | 214 614 |
| Feb 09, 2021 | $79.06 | $83.72 | $78.65 | $83.51 | 197 344 |
| Feb 08, 2021 | $77.27 | $79.42 | $76.59 | $79.38 | 144 594 |
| Feb 05, 2021 | $75.86 | $77.06 | $75.22 | $76.77 | 142 662 |
| Feb 04, 2021 | $73.56 | $75.85 | $72.58 | $75.46 | 159 378 |
| Feb 03, 2021 | $74.60 | $74.91 | $72.45 | $73.39 | 126 547 |
| Feb 02, 2021 | $73.66 | $75.77 | $72.91 | $75.05 | 101 338 |
| Feb 01, 2021 | $72.32 | $73.20 | $70.93 | $72.73 | 110 588 |
| Jan 29, 2021 | $74.01 | $74.01 | $71.57 | $71.69 | 110 454 |
| Jan 28, 2021 | $76.83 | $76.83 | $73.83 | $74.08 | 142 478 |
| Jan 27, 2021 | $77.26 | $77.82 | $74.57 | $75.71 | 128 928 |
| Jan 26, 2021 | $81.13 | $82.27 | $78.60 | $78.72 | 83 997 |
| Jan 25, 2021 | $79.89 | $80.89 | $79.00 | $80.36 | 67 321 |
