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 |
| Oct 21, 2016 | $40.15 | $41.71 | $40.15 | $41.09 | 204 000 |
| Oct 20, 2016 | $41.69 | $42.17 | $41.25 | $41.40 | 223 700 |
| Oct 19, 2016 | $41.95 | $42.33 | $41.67 | $41.72 | 155 600 |
| Oct 18, 2016 | $42.57 | $42.57 | $41.77 | $41.91 | 238 300 |
| Oct 17, 2016 | $42.29 | $42.39 | $41.77 | $42.27 | 404 400 |
| Oct 14, 2016 | $43.02 | $43.16 | $42.25 | $42.40 | 79 400 |
| Oct 13, 2016 | $43.14 | $43.14 | $42.66 | $42.75 | 87 000 |
| Oct 12, 2016 | $43.59 | $43.74 | $43.20 | $43.39 | 99 100 |
| Oct 11, 2016 | $44.22 | $44.49 | $43.47 | $43.63 | 75 000 |
| Oct 10, 2016 | $43.59 | $44.43 | $43.59 | $44.34 | 90 500 |
| Oct 07, 2016 | $43.56 | $43.67 | $43.00 | $43.47 | 184 600 |
| Oct 06, 2016 | $43.62 | $43.67 | $43.04 | $43.61 | 62 700 |
| Oct 05, 2016 | $43.40 | $43.80 | $43.07 | $43.58 | 109 900 |
| Oct 04, 2016 | $43.76 | $44.03 | $43.06 | $43.29 | 102 900 |
| Oct 03, 2016 | $43.09 | $43.80 | $43.00 | $43.73 | 139 000 |
| Sep 30, 2016 | $42.62 | $43.41 | $42.55 | $43.26 | 221 100 |
| Sep 29, 2016 | $42.97 | $43.23 | $42.54 | $42.55 | 138 600 |
| Sep 28, 2016 | $42.49 | $44.55 | $42.15 | $42.87 | 193 700 |
| Sep 27, 2016 | $42.01 | $42.67 | $41.70 | $42.43 | 199 800 |
| Sep 26, 2016 | $42.26 | $42.66 | $41.99 | $42.09 | 154 700 |
| Sep 23, 2016 | $43.03 | $43.22 | $42.09 | $42.50 | 200 600 |
| Sep 22, 2016 | $42.75 | $43.36 | $42.37 | $42.99 | 232 100 |
| Sep 21, 2016 | $43.61 | $44.49 | $42.64 | $43.00 | 328 400 |
| Sep 20, 2016 | $43.29 | $44.02 | $42.17 | $43.69 | 271 000 |
| Sep 19, 2016 | $45.47 | $45.94 | $44.96 | $45.56 | 105 900 |
