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 |
| Jul 21, 2020 | $49.69 | $51.00 | $49.54 | $50.60 | 143 900 |
| Jul 20, 2020 | $50.52 | $50.90 | $48.66 | $49.16 | 87 700 |
| Jul 17, 2020 | $50.38 | $51.51 | $50.38 | $50.99 | 100 300 |
| Jul 16, 2020 | $50.18 | $51.39 | $50.05 | $50.55 | 121 800 |
| Jul 15, 2020 | $50.59 | $51.08 | $50.07 | $50.47 | 156 900 |
| Jul 14, 2020 | $48.38 | $50.09 | $48.14 | $49.63 | 158 000 |
| Jul 13, 2020 | $48.76 | $49.07 | $47.55 | $48.14 | 125 600 |
| Jul 10, 2020 | $46.82 | $48.44 | $46.53 | $48.24 | 94 100 |
| Jul 09, 2020 | $47.53 | $48.10 | $46.23 | $46.57 | 106 000 |
| Jul 08, 2020 | $48.68 | $48.88 | $47.05 | $47.64 | 127 500 |
| Jul 07, 2020 | $48.31 | $49.84 | $48.31 | $48.93 | 136 800 |
| Jul 06, 2020 | $49.87 | $49.91 | $48.89 | $48.98 | 92 200 |
| Jul 02, 2020 | $49.67 | $49.77 | $48.82 | $49.00 | 93 594 |
| Jul 01, 2020 | $50.17 | $50.77 | $48.58 | $48.66 | 124 625 |
| Jun 30, 2020 | $48.80 | $50.21 | $48.80 | $49.82 | 177 006 |
| Jun 29, 2020 | $47.41 | $49.43 | $46.94 | $49.04 | 140 587 |
| Jun 26, 2020 | $47.14 | $47.57 | $46.44 | $46.71 | 363 136 |
| Jun 25, 2020 | $47.67 | $47.85 | $46.56 | $47.64 | 84 562 |
| Jun 24, 2020 | $48.40 | $48.79 | $47.52 | $47.91 | 94 383 |
| Jun 23, 2020 | $49.23 | $49.48 | $48.60 | $49.08 | 96 162 |
| Jun 22, 2020 | $48.16 | $48.59 | $47.15 | $48.56 | 127 317 |
| Jun 19, 2020 | $51.00 | $51.00 | $48.29 | $48.51 | 305 639 |
| Jun 18, 2020 | $50.27 | $50.88 | $49.58 | $50.36 | 77 141 |
| Jun 17, 2020 | $50.88 | $51.54 | $50.41 | $50.69 | 93 760 |
| Jun 16, 2020 | $51.72 | $51.99 | $49.73 | $50.63 | 152 062 |
