NASDAQ:FWRD
Forward Air Corporation Stock Price (Quote)
$22.75
+0.100 (+0.442%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.08 | $31.57 | Thursday, 18th Apr 2024 FWRD stock ended at $22.75. This is 0.442% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $22.08 to a day high of $22.86. |
| 90 days | $22.08 | $61.42 | |
| 52 weeks | $22.08 | $121.38 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $110.31 | $110.89 | $109.06 | $110.00 | 101 903 |
| 2023-08-07 | $110.57 | $112.01 | $109.52 | $111.05 | 127 923 |
| 2023-08-04 | $112.21 | $112.79 | $109.37 | $110.34 | 176 342 |
| 2023-08-03 | $107.02 | $112.70 | $94.12 | $112.16 | 263 021 |
| 2023-08-02 | $117.27 | $119.13 | $117.27 | $118.91 | 146 444 |
| 2023-08-01 | $118.43 | $119.48 | $117.62 | $118.50 | 144 971 |
| 2023-07-31 | $119.55 | $119.55 | $118.06 | $118.84 | 211 684 |
| 2023-07-28 | $118.82 | $119.90 | $118.55 | $119.19 | 244 662 |
| 2023-07-27 | $120.87 | $121.38 | $117.84 | $118.09 | 186 046 |
| 2023-07-26 | $118.67 | $121.03 | $118.06 | $120.00 | 165 690 |
| 2023-07-25 | $118.76 | $120.80 | $118.10 | $118.27 | 185 223 |
| 2023-07-24 | $116.09 | $119.69 | $115.37 | $119.32 | 166 935 |
| 2023-07-21 | $117.44 | $119.82 | $117.13 | $118.02 | 242 064 |
| 2023-07-20 | $117.33 | $118.14 | $115.79 | $116.93 | 108 660 |
| 2023-07-19 | $115.98 | $118.31 | $115.66 | $117.84 | 153 633 |
| 2023-07-18 | $111.60 | $113.55 | $111.52 | $112.81 | 140 312 |
| 2023-07-17 | $107.85 | $109.55 | $107.63 | $109.00 | 88 393 |
| 2023-07-14 | $107.98 | $108.84 | $107.63 | $108.31 | 94 939 |
| 2023-07-13 | $109.66 | $109.66 | $108.41 | $108.42 | 95 828 |
| 2023-07-12 | $110.26 | $110.70 | $109.13 | $109.66 | 188 594 |
| 2023-07-11 | $107.63 | $109.23 | $107.42 | $109.06 | 104 388 |
| 2023-07-10 | $105.58 | $107.63 | $104.90 | $107.63 | 108 366 |
| 2023-07-07 | $103.56 | $107.00 | $103.37 | $105.72 | 183 071 |
| 2023-07-06 | $102.72 | $103.90 | $102.11 | $103.24 | 116 670 |
| 2023-07-05 | $105.42 | $105.84 | $103.10 | $103.93 | 138 328 |
