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 |
| Oct 30, 2020 | $63.65 | $64.15 | $61.46 | $62.97 | 229 399 |
| Oct 29, 2020 | $59.64 | $61.85 | $59.24 | $61.50 | 127 335 |
| Oct 28, 2020 | $61.44 | $61.69 | $59.75 | $60.02 | 305 164 |
| Oct 27, 2020 | $61.72 | $62.87 | $61.43 | $62.60 | 170 673 |
| Oct 26, 2020 | $62.23 | $62.62 | $61.26 | $61.93 | 130 290 |
| Oct 23, 2020 | $62.64 | $63.12 | $62.27 | $62.81 | 113 211 |
| Oct 22, 2020 | $62.40 | $62.60 | $61.43 | $62.52 | 154 863 |
| Oct 21, 2020 | $61.86 | $62.63 | $60.24 | $62.25 | 139 581 |
| Oct 20, 2020 | $62.16 | $62.34 | $61.20 | $61.57 | 129 093 |
| Oct 19, 2020 | $62.60 | $63.09 | $61.56 | $61.87 | 203 880 |
| Oct 16, 2020 | $62.32 | $62.93 | $61.95 | $62.31 | 243 676 |
| Oct 15, 2020 | $61.69 | $62.65 | $61.40 | $62.44 | 216 630 |
| Oct 14, 2020 | $62.55 | $63.08 | $62.18 | $62.43 | 103 375 |
| Oct 13, 2020 | $62.36 | $63.31 | $62.09 | $62.38 | 148 050 |
| Oct 12, 2020 | $62.40 | $63.22 | $62.30 | $62.85 | 84 994 |
| Oct 09, 2020 | $62.97 | $63.03 | $61.79 | $62.37 | 90 750 |
| Oct 08, 2020 | $62.49 | $62.84 | $61.20 | $62.75 | 152 133 |
| Oct 07, 2020 | $60.49 | $61.93 | $59.13 | $61.79 | 217 451 |
| Oct 06, 2020 | $60.82 | $61.25 | $59.71 | $59.93 | 414 609 |
| Oct 05, 2020 | $59.51 | $60.51 | $59.51 | $60.00 | 197 755 |
| Oct 02, 2020 | $57.57 | $59.55 | $57.06 | $59.21 | 197 725 |
| Oct 01, 2020 | $57.82 | $58.57 | $57.53 | $58.56 | 224 289 |
| Sep 30, 2020 | $57.81 | $59.00 | $56.76 | $57.38 | 211 390 |
| Sep 29, 2020 | $58.98 | $58.98 | $57.39 | $58.00 | 294 501 |
| Sep 28, 2020 | $55.89 | $56.89 | $55.03 | $56.47 | 137 899 |
