NASDAQ:FWRD
Forward Air Corporation Stock Price (Quote)
$22.27
-0.770 (-3.34%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.71 | $31.57 | Friday, 26th Apr 2024 FWRD stock ended at $22.27. This is 3.34% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.10% from a day low at $21.71 to a day high of $23.03. |
| 90 days | $21.71 | $46.72 | |
| 52 weeks | $21.71 | $121.38 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2023 | $77.00 | $77.55 | $71.67 | $71.86 | 1 445 618 |
| Oct 25, 2023 | $74.36 | $74.43 | $72.67 | $72.99 | 305 768 |
| Oct 24, 2023 | $74.86 | $74.93 | $72.91 | $74.46 | 371 459 |
| Oct 23, 2023 | $75.50 | $75.93 | $73.86 | $74.20 | 475 753 |
| Oct 20, 2023 | $76.84 | $76.84 | $75.12 | $75.56 | 398 666 |
| Oct 19, 2023 | $75.41 | $76.71 | $74.94 | $76.01 | 450 288 |
| Oct 18, 2023 | $76.33 | $76.37 | $74.81 | $75.28 | 331 381 |
| Oct 17, 2023 | $75.23 | $79.50 | $74.49 | $77.28 | 1 263 990 |
| Oct 16, 2023 | $71.83 | $74.76 | $71.73 | $74.33 | 396 159 |
| Oct 13, 2023 | $71.65 | $73.72 | $70.90 | $72.03 | 423 914 |
| Oct 12, 2023 | $72.98 | $73.15 | $71.25 | $71.73 | 246 695 |
| Oct 11, 2023 | $72.65 | $73.70 | $72.00 | $72.91 | 606 810 |
| Oct 10, 2023 | $72.68 | $73.35 | $72.00 | $72.76 | 453 553 |
| Oct 09, 2023 | $71.22 | $73.90 | $71.15 | $72.65 | 666 477 |
| Oct 06, 2023 | $70.40 | $72.03 | $70.40 | $71.40 | 455 086 |
| Oct 05, 2023 | $69.97 | $71.98 | $69.86 | $70.58 | 876 847 |
| Oct 04, 2023 | $70.00 | $71.00 | $68.98 | $70.90 | 355 120 |
| Oct 03, 2023 | $67.80 | $69.86 | $67.72 | $69.67 | 416 040 |
| Oct 02, 2023 | $68.28 | $68.88 | $66.66 | $68.07 | 445 325 |
| Sep 29, 2023 | $68.46 | $69.83 | $67.16 | $68.74 | 537 837 |
| Sep 28, 2023 | $65.62 | $67.98 | $65.62 | $67.75 | 426 077 |
| Sep 27, 2023 | $66.35 | $66.57 | $64.74 | $65.90 | 492 680 |
| Sep 26, 2023 | $66.07 | $67.26 | $65.36 | $65.65 | 439 634 |
| Sep 25, 2023 | $68.02 | $66.95 | $65.59 | $66.65 | 340 247 |
| Sep 22, 2023 | $66.89 | $67.84 | $65.47 | $65.70 | 330 043 |
