NASDAQ:FWRD
Forward Air Corporation Stock Price (Quote)
$22.02
-0.500 (-2.22%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.60 | $30.95 | Tuesday, 30th Apr 2024 FWRD stock ended at $22.02. This is 2.22% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.10% from a day low at $21.60 to a day high of $22.27. |
| 90 days | $21.60 | $45.94 | |
| 52 weeks | $21.60 | $121.38 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $41.84 | $43.17 | $41.77 | $43.04 | 267 800 |
| Jan 28, 2016 | $41.60 | $41.97 | $40.95 | $41.75 | 113 700 |
| Jan 27, 2016 | $41.47 | $42.44 | $41.26 | $41.21 | 118 400 |
| Jan 26, 2016 | $40.81 | $41.56 | $36.57 | $41.43 | 275 300 |
| Jan 25, 2016 | $41.18 | $41.41 | $40.58 | $40.59 | 112 600 |
| Jan 22, 2016 | $41.22 | $41.61 | $40.79 | $41.33 | 141 500 |
| Jan 21, 2016 | $40.95 | $41.71 | $40.47 | $40.59 | 136 300 |
| Jan 20, 2016 | $40.18 | $41.46 | $39.91 | $40.75 | 133 600 |
| Jan 19, 2016 | $41.59 | $42.19 | $40.17 | $40.64 | 140 000 |
| Jan 15, 2016 | $40.27 | $41.18 | $39.96 | $41.03 | 162 700 |
| Jan 14, 2016 | $41.26 | $41.94 | $40.03 | $41.25 | 175 200 |
| Jan 13, 2016 | $43.11 | $43.29 | $40.87 | $40.86 | 149 900 |
| Jan 12, 2016 | $43.35 | $43.51 | $42.42 | $42.93 | 336 000 |
| Jan 11, 2016 | $43.01 | $43.38 | $42.49 | $42.88 | 199 200 |
| Jan 08, 2016 | $42.54 | $43.39 | $42.54 | $42.60 | 418 400 |
| Jan 07, 2016 | $42.64 | $43.46 | $42.64 | $42.63 | 258 200 |
| Jan 06, 2016 | $42.87 | $43.86 | $42.86 | $43.38 | 401 000 |
| Jan 05, 2016 | $42.88 | $43.72 | $42.45 | $43.47 | 272 400 |
