NASDAQ:FWRD
Forward Air Corporation Stock Price (Quote)
$23.04
-0.260 (-1.12%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.08 | $31.57 | Thursday, 25th Apr 2024 FWRD stock ended at $23.04. This is 1.12% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.73% from a day low at $22.74 to a day high of $23.36. |
| 90 days | $22.08 | $47.46 | |
| 52 weeks | $22.08 | $121.38 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $73.89 | $74.10 | $71.69 | $73.38 | 86 428 |
| Dec 04, 2020 | $73.48 | $74.18 | $71.92 | $73.75 | 64 639 |
| Dec 03, 2020 | $73.01 | $73.92 | $71.83 | $73.25 | 58 329 |
| Dec 02, 2020 | $73.22 | $73.64 | $71.71 | $72.85 | 150 131 |
| Dec 01, 2020 | $73.07 | $73.07 | $73.07 | $73.07 | 0 |
| Nov 30, 2020 | $73.57 | $74.35 | $72.88 | $73.07 | 164 484 |
| Nov 27, 2020 | $75.29 | $75.35 | $73.77 | $74.19 | 73 661 |
| Nov 25, 2020 | $77.49 | $77.50 | $74.17 | $75.24 | 121 812 |
| Nov 24, 2020 | $76.15 | $78.41 | $75.84 | $77.68 | 182 834 |
| Nov 23, 2020 | $74.80 | $75.36 | $73.52 | $75.33 | 95 921 |
| Nov 20, 2020 | $73.80 | $74.66 | $73.11 | $74.47 | 157 688 |
| Nov 19, 2020 | $74.61 | $75.23 | $72.43 | $74.21 | 93 452 |
| Nov 18, 2020 | $74.32 | $75.39 | $74.02 | $74.73 | 133 042 |
| Nov 17, 2020 | $73.88 | $74.88 | $72.49 | $74.23 | 184 466 |
| Nov 16, 2020 | $73.43 | $74.70 | $71.57 | $74.49 | 126 913 |
| Nov 13, 2020 | $70.09 | $72.38 | $69.91 | $72.18 | 109 620 |
| Nov 12, 2020 | $71.41 | $71.41 | $69.10 | $69.80 | 102 950 |
| Nov 11, 2020 | $72.72 | $73.23 | $70.41 | $71.42 | 176 606 |
| Nov 10, 2020 | $71.43 | $73.06 | $71.00 | $73.01 | 176 512 |
| Nov 09, 2020 | $70.58 | $72.13 | $68.67 | $71.03 | 311 451 |
| Nov 06, 2020 | $66.43 | $66.43 | $65.01 | $65.92 | 99 899 |
| Nov 05, 2020 | $64.95 | $66.50 | $64.95 | $65.90 | 99 517 |
| Nov 04, 2020 | $66.15 | $66.24 | $63.93 | $64.72 | 114 619 |
| Nov 03, 2020 | $64.63 | $67.05 | $64.40 | $66.62 | 163 553 |
| Nov 02, 2020 | $63.28 | $64.97 | $62.09 | $63.74 | 211 348 |
