NASDAQ:FWRD
Forward Air Corporation Stock Price (Quote)
$22.65
-2.57 (-10.19%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.57 | $31.57 | Wednesday, 17th Apr 2024 FWRD stock ended at $22.65. This is 10.19% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 11.28% from a day low at $22.57 to a day high of $25.12. |
| 90 days | $22.57 | $61.42 | |
| 52 weeks | $22.57 | $121.38 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-17 | $58.16 | $59.05 | $57.68 | $58.80 | 227 992 |
| 2020-09-16 | $58.17 | $59.88 | $57.53 | $58.68 | 285 467 |
| 2020-09-15 | $56.62 | $57.72 | $56.20 | $57.51 | 158 271 |
| 2020-09-14 | $57.96 | $58.59 | $56.10 | $56.38 | 257 105 |
| 2020-09-11 | $58.22 | $58.46 | $57.38 | $57.81 | 108 916 |
| 2020-09-10 | $58.32 | $58.70 | $57.91 | $58.09 | 155 696 |
| 2020-09-09 | $57.99 | $58.65 | $57.99 | $58.32 | 104 800 |
| 2020-09-08 | $58.54 | $58.54 | $57.27 | $57.56 | 114 573 |
| 2020-09-04 | $60.32 | $60.32 | $58.16 | $58.91 | 113 935 |
| 2020-09-03 | $60.29 | $60.88 | $58.97 | $59.54 | 168 979 |
| 2020-09-02 | $59.79 | $60.89 | $59.32 | $60.79 | 144 756 |
| 2020-09-01 | $58.76 | $60.19 | $58.19 | $59.82 | 161 612 |
| 2020-08-31 | $59.22 | $59.66 | $58.81 | $58.99 | 173 757 |
| 2020-08-28 | $59.07 | $59.13 | $58.52 | $59.09 | 91 313 |
| 2020-08-27 | $58.53 | $59.08 | $58.30 | $58.78 | 147 081 |
| 2020-08-26 | $58.58 | $58.74 | $57.65 | $58.14 | 143 751 |
| 2020-08-25 | $58.86 | $58.86 | $58.13 | $58.53 | 104 945 |
| 2020-08-24 | $57.81 | $58.58 | $56.73 | $58.46 | 139 804 |
| 2020-08-21 | $57.36 | $58.13 | $57.06 | $57.41 | 180 288 |
| 2020-08-20 | $57.69 | $57.95 | $57.15 | $57.49 | 142 275 |
| 2020-08-19 | $57.68 | $58.40 | $57.53 | $58.25 | 141 660 |
| 2020-08-18 | $58.21 | $58.21 | $57.37 | $57.56 | 179 478 |
| 2020-08-17 | $58.73 | $58.74 | $58.05 | $58.34 | 137 619 |
| 2020-08-14 | $58.17 | $58.93 | $58.05 | $58.65 | 120 317 |
| 2020-08-13 | $58.92 | $58.92 | $58.22 | $58.51 | 118 384 |
