NASDAQ:FWRD
Forward Air Corporation Stock Price (Quote)
$22.02
-0.500 (-2.22%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.60 | $30.95 | Tuesday, 30th Apr 2024 FWRD stock ended at $22.02. This is 2.22% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.10% from a day low at $21.60 to a day high of $22.27. |
| 90 days | $21.60 | $45.94 | |
| 52 weeks | $21.60 | $121.38 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2021 | $80.98 | $81.19 | $80.12 | $80.49 | 117 069 |
| Jan 15, 2021 | $79.92 | $80.55 | $78.13 | $80.03 | 98 981 |
| Jan 14, 2021 | $79.29 | $81.04 | $79.29 | $80.62 | 125 886 |
| Jan 13, 2021 | $80.66 | $80.70 | $78.59 | $79.02 | 112 262 |
| Jan 12, 2021 | $79.28 | $80.89 | $78.88 | $80.41 | 101 106 |
| Jan 11, 2021 | $78.31 | $79.44 | $78.31 | $79.22 | 87 412 |
| Jan 08, 2021 | $79.16 | $79.78 | $78.01 | $79.07 | 105 554 |
| Jan 07, 2021 | $79.96 | $80.65 | $78.60 | $79.14 | 87 370 |
| Jan 06, 2021 | $77.67 | $80.81 | $77.67 | $79.76 | 235 668 |
| Jan 05, 2021 | $75.89 | $78.06 | $75.21 | $76.85 | 160 036 |
| Jan 04, 2021 | $77.34 | $78.16 | $75.14 | $76.40 | 123 855 |
| Dec 31, 2020 | $76.42 | $77.41 | $75.53 | $76.84 | 94 730 |
| Dec 30, 2020 | $75.97 | $76.72 | $75.46 | $76.34 | 81 594 |
| Dec 29, 2020 | $76.79 | $76.79 | $74.92 | $76.03 | 108 492 |
| Dec 28, 2020 | $76.67 | $77.21 | $75.99 | $76.35 | 97 269 |
| Dec 24, 2020 | $75.95 | $76.47 | $75.04 | $76.08 | 42 794 |
| Dec 23, 2020 | $75.98 | $76.44 | $75.15 | $75.59 | 60 309 |
| Dec 22, 2020 | $76.90 | $76.90 | $75.35 | $75.79 | 97 004 |
| Dec 21, 2020 | $77.41 | $78.30 | $75.86 | $76.99 | 110 237 |
| Dec 18, 2020 | $77.79 | $78.95 | $76.80 | $78.20 | 457 897 |
| Dec 17, 2020 | $75.27 | $77.56 | $74.87 | $77.53 | 163 275 |
| Dec 16, 2020 | $74.33 | $75.53 | $73.88 | $75.22 | 185 985 |
| Dec 15, 2020 | $73.55 | $74.58 | $72.75 | $74.43 | 147 493 |
| Dec 14, 2020 | $75.47 | $78.63 | $73.21 | $73.25 | 147 884 |
| Dec 11, 2020 | $73.20 | $74.64 | $73.20 | $74.52 | 98 670 |
