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 |
| Aug 11, 2016 | $46.27 | $46.42 | $46.01 | $46.01 | 67 700 |
| Aug 10, 2016 | $46.42 | $46.42 | $45.95 | $46.06 | 85 100 |
| Aug 09, 2016 | $46.51 | $46.75 | $46.32 | $46.33 | 132 200 |
| Aug 08, 2016 | $47.01 | $47.09 | $46.18 | $46.44 | 173 000 |
| Aug 05, 2016 | $46.34 | $47.00 | $46.34 | $46.88 | 215 100 |
| Aug 04, 2016 | $45.95 | $46.21 | $45.90 | $45.94 | 134 700 |
| Aug 03, 2016 | $45.85 | $46.11 | $45.48 | $45.93 | 129 700 |
| Aug 02, 2016 | $46.04 | $46.39 | $45.71 | $45.74 | 123 300 |
| Aug 01, 2016 | $46.14 | $46.56 | $45.97 | $45.99 | 117 600 |
| Jul 29, 2016 | $46.33 | $46.61 | $45.84 | $46.16 | 197 400 |
| Jul 28, 2016 | $46.09 | $46.50 | $45.76 | $46.26 | 127 400 |
| Jul 27, 2016 | $46.75 | $46.75 | $46.00 | $46.07 | 192 500 |
| Jul 26, 2016 | $46.70 | $47.20 | $46.25 | $46.62 | 166 700 |
| Jul 25, 2016 | $46.98 | $47.45 | $46.03 | $46.89 | 269 600 |
| Jul 22, 2016 | $45.42 | $47.78 | $44.47 | $46.86 | 552 600 |
| Jul 21, 2016 | $44.61 | $44.81 | $44.22 | $44.41 | 120 100 |
| Jul 20, 2016 | $44.82 | $45.04 | $44.40 | $44.65 | 210 600 |
| Jul 19, 2016 | $44.67 | $44.83 | $44.29 | $44.43 | 204 800 |
| Jul 18, 2016 | $45.00 | $45.74 | $44.68 | $44.78 | 276 600 |
| Jul 15, 2016 | $45.84 | $45.84 | $45.14 | $45.03 | 205 400 |
| Jul 14, 2016 | $46.06 | $46.20 | $45.48 | $45.38 | 231 200 |
| Jul 13, 2016 | $45.36 | $45.58 | $44.90 | $45.45 | 244 000 |
| Jul 12, 2016 | $45.64 | $45.80 | $44.62 | $45.16 | 242 900 |
| Jul 11, 2016 | $45.54 | $45.94 | $45.30 | $45.72 | 232 200 |
| Jul 08, 2016 | $44.98 | $45.44 | $44.80 | $45.13 | 465 900 |
