NASDAQ:FWRD
Forward Air Corporation Stock Price (Quote)
$21.78
+0.660 (+3.13%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.95 | $30.90 | Friday, 3rd May 2024 FWRD stock ended at $21.78. This is 3.13% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.05% from a day low at $21.34 to a day high of $21.99. |
| 90 days | $20.95 | $44.70 | |
| 52 weeks | $20.95 | $121.38 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 08, 2020 | $47.11 | $48.65 | $46.92 | $48.44 | 143 398 |
| May 07, 2020 | $46.60 | $48.71 | $45.96 | $46.17 | 105 422 |
| May 06, 2020 | $47.68 | $47.68 | $46.07 | $46.40 | 126 783 |
| May 05, 2020 | $47.70 | $49.10 | $47.15 | $47.51 | 175 167 |
| May 04, 2020 | $47.99 | $47.99 | $45.88 | $47.08 | 185 203 |
| May 01, 2020 | $47.68 | $49.44 | $45.44 | $48.53 | 204 040 |
| Apr 30, 2020 | $52.68 | $52.68 | $51.37 | $51.60 | 195 295 |
| Apr 29, 2020 | $53.33 | $54.39 | $52.12 | $53.50 | 140 147 |
| Apr 28, 2020 | $52.89 | $53.22 | $51.64 | $51.72 | 128 208 |
| Apr 27, 2020 | $50.25 | $52.73 | $50.25 | $52.00 | 88 129 |
| Apr 24, 2020 | $49.62 | $50.57 | $48.61 | $50.09 | 93 372 |
| Apr 23, 2020 | $48.54 | $51.29 | $48.54 | $49.16 | 162 679 |
| Apr 22, 2020 | $50.19 | $50.76 | $48.01 | $48.09 | 148 069 |
| Apr 21, 2020 | $48.95 | $50.02 | $48.37 | $49.01 | 114 124 |
| Apr 20, 2020 | $51.71 | $52.24 | $49.59 | $50.49 | 103 923 |
| Apr 17, 2020 | $52.57 | $53.26 | $51.56 | $52.88 | 128 210 |
| Apr 16, 2020 | $51.34 | $52.02 | $49.84 | $50.87 | 174 659 |
| Apr 15, 2020 | $50.36 | $51.54 | $50.09 | $51.04 | 188 150 |
| Apr 14, 2020 | $51.16 | $52.16 | $49.74 | $52.01 | 165 138 |
| Apr 13, 2020 | $52.97 | $53.41 | $49.84 | $50.25 | 151 946 |
| Apr 09, 2020 | $52.07 | $53.40 | $51.78 | $53.35 | 168 948 |
| Apr 08, 2020 | $50.79 | $51.71 | $49.62 | $51.03 | 162 044 |
