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 |
| Mar 07, 2016 | $41.51 | $43.43 | $41.47 | $42.03 | 159 000 |
| Mar 04, 2016 | $41.85 | $42.24 | $41.42 | $41.55 | 158 100 |
| Mar 03, 2016 | $41.33 | $42.09 | $41.33 | $41.78 | 128 900 |
| Mar 02, 2016 | $41.54 | $42.10 | $40.92 | $41.26 | 175 400 |
| Mar 01, 2016 | $41.29 | $41.81 | $40.75 | $41.38 | 149 400 |
| Feb 29, 2016 | $40.77 | $41.40 | $40.28 | $40.60 | 167 000 |
| Feb 26, 2016 | $40.39 | $41.33 | $38.32 | $40.73 | 148 300 |
| Feb 25, 2016 | $40.67 | $40.67 | $39.08 | $40.07 | 153 600 |
| Feb 24, 2016 | $39.33 | $40.80 | $38.62 | $40.51 | 139 600 |
| Feb 23, 2016 | $40.83 | $41.97 | $39.45 | $39.61 | 161 900 |
| Feb 22, 2016 | $40.33 | $41.78 | $40.33 | $40.75 | 160 000 |
| Feb 19, 2016 | $40.04 | $40.17 | $38.77 | $39.84 | 197 300 |
| Feb 18, 2016 | $39.99 | $40.56 | $39.41 | $40.06 | 156 100 |
| Feb 17, 2016 | $39.73 | $40.95 | $39.62 | $39.67 | 201 400 |
| Feb 16, 2016 | $37.91 | $40.45 | $37.71 | $39.44 | 334 100 |
| Feb 12, 2016 | $36.81 | $37.69 | $36.67 | $37.40 | 253 800 |
| Feb 11, 2016 | $37.83 | $38.45 | $36.00 | $36.35 | 252 100 |
| Feb 10, 2016 | $45.50 | $49.01 | $37.69 | $37.72 | 743 700 |
| Feb 09, 2016 | $43.06 | $43.73 | $42.82 | $42.83 | 229 400 |
| Feb 08, 2016 | $42.86 | $43.76 | $42.36 | $43.55 | 205 800 |
| Feb 05, 2016 | $44.04 | $44.79 | $43.35 | $43.31 | 156 600 |
| Feb 04, 2016 | $43.03 | $44.98 | $42.01 | $44.15 | 156 800 |
| Feb 03, 2016 | $43.48 | $44.37 | $42.40 | $42.97 | 114 100 |
| Feb 02, 2016 | $43.22 | $43.77 | $42.47 | $42.92 | 85 800 |
| Feb 01, 2016 | $42.76 | $43.84 | $42.54 | $43.43 | 190 700 |
