NASDAQ:FWRD
Forward Air Corporation Stock Price (Quote)
$23.30
-0.700 (-2.92%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.08 | $31.57 | Wednesday, 24th Apr 2024 FWRD stock ended at $23.30. This is 2.92% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.75% from a day low at $23.04 to a day high of $23.91. |
| 90 days | $22.08 | $49.55 | |
| 52 weeks | $22.08 | $121.38 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $105.58 | $107.63 | $104.90 | $107.63 | 108 366 |
| Jul 07, 2023 | $103.56 | $107.00 | $103.37 | $105.72 | 183 071 |
| Jul 06, 2023 | $102.72 | $103.90 | $102.11 | $103.24 | 116 670 |
| Jul 05, 2023 | $105.42 | $105.84 | $103.10 | $103.93 | 138 328 |
| Jul 03, 2023 | $105.60 | $106.84 | $105.15 | $106.08 | 64 902 |
| Jun 30, 2023 | $108.14 | $108.14 | $105.87 | $106.11 | 101 870 |
| Jun 29, 2023 | $104.66 | $107.88 | $104.66 | $107.83 | 134 281 |
| Jun 28, 2023 | $104.14 | $105.44 | $103.50 | $104.70 | 96 352 |
| Jun 27, 2023 | $101.53 | $104.53 | $101.42 | $103.82 | 148 215 |
| Jun 26, 2023 | $99.33 | $102.07 | $99.33 | $101.50 | 93 879 |
| Jun 23, 2023 | $100.56 | $101.41 | $99.21 | $99.47 | 270 012 |
| Jun 22, 2023 | $103.37 | $103.87 | $100.29 | $101.38 | 263 448 |
| Jun 21, 2023 | $102.05 | $103.63 | $101.26 | $103.28 | 129 284 |
| Jun 20, 2023 | $104.46 | $105.18 | $102.55 | $102.78 | 128 881 |
| Jun 16, 2023 | $105.26 | $105.26 | $102.29 | $104.54 | 473 013 |
| Jun 15, 2023 | $103.93 | $105.18 | $103.40 | $104.18 | 210 678 |
| Jun 14, 2023 | $102.91 | $104.85 | $102.87 | $104.05 | 181 772 |
| Jun 13, 2023 | $102.13 | $103.06 | $101.80 | $102.17 | 121 963 |
| Jun 12, 2023 | $101.96 | $102.29 | $100.63 | $101.74 | 120 543 |
| Jun 09, 2023 | $103.79 | $104.12 | $101.60 | $101.96 | 141 548 |
| Jun 08, 2023 | $103.81 | $104.27 | $102.11 | $103.79 | 144 322 |
| Jun 07, 2023 | $101.59 | $104.80 | $101.16 | $104.28 | 185 365 |
| Jun 06, 2023 | $98.32 | $102.89 | $97.58 | $101.31 | 215 244 |
| Jun 05, 2023 | $100.65 | $101.24 | $98.52 | $98.55 | 178 557 |
| Jun 02, 2023 | $99.28 | $101.92 | $99.28 | $101.52 | 131 567 |
