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 |
| Jun 01, 2016 | $45.51 | $45.60 | $45.18 | $45.55 | 407 787 |
| May 31, 2016 | $45.57 | $45.67 | $45.25 | $45.49 | 441 943 |
| May 27, 2016 | $44.78 | $45.59 | $44.78 | $45.37 | 244 687 |
| May 26, 2016 | $44.86 | $45.67 | $44.72 | $44.93 | 168 265 |
| May 25, 2016 | $45.01 | $45.25 | $44.20 | $44.97 | 110 820 |
| May 24, 2016 | $44.75 | $45.62 | $44.70 | $44.94 | 264 755 |
| May 23, 2016 | $43.58 | $44.15 | $43.28 | $43.41 | 106 777 |
| May 20, 2016 | $42.97 | $43.72 | $42.97 | $43.58 | 103 795 |
| May 19, 2016 | $42.25 | $43.28 | $42.25 | $42.70 | 77 745 |
| May 18, 2016 | $42.38 | $43.13 | $41.49 | $42.60 | 123 211 |
| May 17, 2016 | $42.96 | $43.79 | $42.14 | $42.57 | 163 432 |
| May 16, 2016 | $43.06 | $44.07 | $42.65 | $43.06 | 156 197 |
| May 13, 2016 | $43.27 | $43.27 | $42.48 | $42.90 | 228 675 |
| May 12, 2016 | $44.01 | $44.21 | $43.23 | $43.38 | 177 846 |
| May 11, 2016 | $44.66 | $44.75 | $43.70 | $43.76 | 115 468 |
| May 10, 2016 | $44.23 | $45.01 | $44.23 | $44.61 | 197 950 |
| May 09, 2016 | $43.59 | $44.63 | $43.38 | $43.99 | 426 880 |
| May 06, 2016 | $43.73 | $43.80 | $42.90 | $43.47 | 294 876 |
| May 05, 2016 | $44.32 | $44.32 | $43.60 | $43.74 | 152 585 |
| May 04, 2016 | $44.71 | $45.44 | $44.04 | $44.14 | 196 196 |
| May 03, 2016 | $45.47 | $45.77 | $44.73 | $45.09 | 202 600 |
| May 02, 2016 | $45.85 | $46.23 | $45.65 | $45.82 | 187 308 |
| Apr 29, 2016 | $46.28 | $46.40 | $45.31 | $45.58 | 140 773 |
| Apr 28, 2016 | $47.00 | $47.16 | $45.96 | $46.07 | 231 258 |
| Apr 27, 2016 | $47.22 | $48.20 | $46.41 | $47.27 | 203 215 |
