NASDAQ:FWRD
Forward Air Corporation Stock Price (Quote)
$22.27
-0.770 (-3.34%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.71 | $31.57 | Friday, 26th Apr 2024 FWRD stock ended at $22.27. This is 3.34% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.10% from a day low at $21.71 to a day high of $23.03. |
| 90 days | $21.71 | $46.72 | |
| 52 weeks | $21.71 | $121.38 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $45.12 | $45.75 | $45.07 | $45.26 | 81 914 |
| Apr 11, 2016 | $44.62 | $45.69 | $44.62 | $45.06 | 146 043 |
| Apr 08, 2016 | $44.58 | $45.44 | $44.26 | $44.34 | 134 918 |
| Apr 07, 2016 | $44.74 | $44.86 | $43.94 | $44.16 | 142 033 |
| Apr 06, 2016 | $44.77 | $45.51 | $44.41 | $45.12 | 111 828 |
| Apr 05, 2016 | $44.86 | $45.63 | $44.78 | $44.83 | 127 510 |
| Apr 04, 2016 | $45.47 | $46.31 | $44.93 | $45.30 | 109 274 |
| Apr 01, 2016 | $44.92 | $45.59 | $44.46 | $45.32 | 134 567 |
| Mar 31, 2016 | $45.23 | $45.47 | $44.28 | $45.32 | 101 509 |
| Mar 30, 2016 | $45.90 | $46.00 | $45.18 | $45.34 | 56 597 |
| Mar 29, 2016 | $44.32 | $45.80 | $44.32 | $45.77 | 108 000 |
| Mar 28, 2016 | $44.97 | $45.22 | $43.95 | $44.30 | 95 500 |
| Mar 24, 2016 | $44.06 | $44.94 | $44.04 | $44.90 | 70 700 |
| Mar 23, 2016 | $44.93 | $45.30 | $44.41 | $44.41 | 109 800 |
| Mar 22, 2016 | $45.58 | $45.60 | $44.96 | $44.98 | 84 800 |
| Mar 21, 2016 | $45.23 | $46.40 | $45.07 | $45.79 | 145 600 |
| Mar 18, 2016 | $44.43 | $45.93 | $44.36 | $45.80 | 340 100 |
| Mar 17, 2016 | $42.97 | $44.42 | $42.68 | $44.14 | 80 600 |
| Mar 16, 2016 | $41.98 | $43.40 | $41.70 | $42.93 | 150 400 |
| Mar 15, 2016 | $42.32 | $42.57 | $42.04 | $42.05 | 114 300 |
| Mar 14, 2016 | $41.81 | $42.84 | $41.72 | $42.64 | 86 900 |
| Mar 11, 2016 | $41.69 | $42.37 | $41.59 | $42.31 | 81 600 |
| Mar 10, 2016 | $41.72 | $42.39 | $41.07 | $41.42 | 92 400 |
| Mar 09, 2016 | $41.42 | $42.02 | $41.08 | $41.60 | 104 000 |
| Mar 08, 2016 | $41.74 | $41.92 | $41.01 | $41.14 | 132 800 |
