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 |
| Jun 15, 2020 | $46.62 | $50.06 | $46.46 | $49.89 | 121 584 |
| Jun 12, 2020 | $49.81 | $49.81 | $47.03 | $48.12 | 145 937 |
| Jun 11, 2020 | $49.63 | $49.82 | $47.52 | $47.68 | 142 244 |
| Jun 10, 2020 | $52.63 | $52.63 | $51.10 | $51.59 | 104 345 |
| Jun 09, 2020 | $53.17 | $53.29 | $52.00 | $52.82 | 180 674 |
| Jun 08, 2020 | $54.57 | $54.99 | $53.89 | $54.12 | 105 604 |
| Jun 05, 2020 | $54.10 | $55.10 | $53.01 | $53.84 | 209 260 |
| Jun 04, 2020 | $50.24 | $52.65 | $50.09 | $51.95 | 147 256 |
| Jun 03, 2020 | $50.72 | $51.36 | $50.01 | $50.79 | 221 475 |
| Jun 02, 2020 | $49.90 | $50.86 | $49.54 | $49.76 | 179 633 |
| Jun 01, 2020 | $49.97 | $50.12 | $48.85 | $49.42 | 219 133 |
| May 29, 2020 | $48.83 | $50.00 | $47.71 | $49.68 | 238 796 |
| May 28, 2020 | $51.80 | $51.90 | $48.95 | $49.32 | 121 127 |
| May 27, 2020 | $49.79 | $51.36 | $49.65 | $51.10 | 216 188 |
| May 26, 2020 | $47.22 | $49.16 | $46.80 | $48.86 | 309 604 |
| May 22, 2020 | $45.83 | $46.56 | $45.08 | $45.60 | 142 647 |
| May 21, 2020 | $46.60 | $46.67 | $45.53 | $45.58 | 108 642 |
| May 20, 2020 | $46.18 | $47.51 | $45.88 | $46.54 | 108 565 |
| May 19, 2020 | $46.23 | $47.19 | $45.25 | $45.25 | 117 235 |
| May 18, 2020 | $44.79 | $46.64 | $44.73 | $46.51 | 131 354 |
| May 15, 2020 | $42.52 | $43.42 | $42.39 | $42.86 | 127 685 |
| May 14, 2020 | $41.95 | $42.78 | $40.75 | $42.77 | 129 855 |
| May 13, 2020 | $44.26 | $44.40 | $42.49 | $42.88 | 127 202 |
| May 12, 2020 | $48.43 | $48.43 | $44.80 | $44.85 | 253 624 |
| May 11, 2020 | $47.43 | $48.53 | $47.04 | $48.17 | 224 329 |
