NASDAQ:FWRD
Forward Air Corporation Stock Price (Quote)
$15.44
-1.32 (-7.88%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.85 | $29.37 | Friday, 10th May 2024 FWRD stock ended at $15.44. This is 7.88% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 15.96% from a day low at $14.45 to a day high of $16.75. |
| 90 days | $12.85 | $43.15 | |
| 52 weeks | $12.85 | $121.38 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $49.11 | $49.23 | $48.22 | $48.40 | 179 097 |
| Nov 25, 2016 | $49.28 | $49.38 | $48.62 | $49.14 | 42 114 |
| Nov 23, 2016 | $48.77 | $49.28 | $48.71 | $49.15 | 273 135 |
| Nov 22, 2016 | $48.48 | $48.96 | $48.00 | $48.93 | 95 229 |
| Nov 21, 2016 | $48.50 | $49.00 | $48.05 | $48.40 | 100 038 |
| Nov 18, 2016 | $48.60 | $49.26 | $48.27 | $48.55 | 112 278 |
| Nov 17, 2016 | $48.71 | $48.78 | $47.38 | $48.46 | 96 218 |
| Nov 16, 2016 | $47.83 | $48.74 | $47.82 | $48.44 | 118 859 |
| Nov 15, 2016 | $48.78 | $49.00 | $47.76 | $47.89 | 211 331 |
| Nov 14, 2016 | $48.72 | $49.71 | $48.11 | $48.75 | 171 228 |
| Nov 11, 2016 | $46.76 | $48.47 | $46.53 | $48.43 | 196 646 |
| Nov 10, 2016 | $46.40 | $47.33 | $44.28 | $46.81 | 192 747 |
| Nov 09, 2016 | $43.71 | $46.04 | $43.16 | $46.04 | 243 161 |
| Nov 08, 2016 | $43.73 | $44.49 | $43.41 | $44.04 | 142 437 |
| Nov 07, 2016 | $42.85 | $43.97 | $42.55 | $43.84 | 153 200 |
| Nov 04, 2016 | $42.04 | $42.79 | $41.90 | $42.22 | 171 800 |
| Nov 03, 2016 | $41.69 | $42.18 | $41.06 | $41.90 | 119 400 |
| Nov 02, 2016 | $41.32 | $42.21 | $41.32 | $41.53 | 125 600 |
| Nov 01, 2016 | $41.44 | $41.84 | $41.09 | $41.29 | 228 900 |
| Oct 31, 2016 | $40.57 | $41.35 | $40.17 | $41.32 | 134 100 |
| Oct 28, 2016 | $40.66 | $41.45 | $40.17 | $40.58 | 140 000 |
| Oct 27, 2016 | $40.75 | $41.84 | $40.07 | $40.76 | 139 000 |
| Oct 26, 2016 | $41.33 | $41.58 | $40.34 | $40.41 | 159 700 |
| Oct 25, 2016 | $41.97 | $43.37 | $41.32 | $41.43 | 146 300 |
| Oct 24, 2016 | $41.22 | $42.00 | $40.50 | $41.91 | 105 500 |
