Canada markets closed

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
89.68-8.52 (-8.68%)
At close: 04:00PM EDT
90.00 +0.32 (+0.36%)
After hours: 06:06PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202296.4396.4388.8289.6889.68258,100
May 17, 202296.2099.3095.0198.2098.2099,300
May 16, 202295.8897.5493.8994.3394.33390,800
May 13, 202295.8898.3795.8896.1996.19196,600
May 12, 202293.4295.3392.2195.0595.05119,500
May 11, 202297.2398.6093.3593.7093.70168,600
May 10, 202298.6898.6894.9397.4597.45138,200
May 09, 202298.4999.7296.9897.2697.26304,400
May 06, 202299.36101.2996.8699.4799.47161,600
May 05, 2022101.31101.9097.8399.5699.56118,200
May 04, 202298.11103.0898.01102.58102.58133,000
May 03, 202298.8199.1895.9198.1198.11172,700
May 02, 202297.0499.6896.7499.2899.28194,200
Apr 29, 202298.98102.1096.3396.9796.97229,800
Apr 28, 202292.5599.2690.8798.0098.00266,700
Apr 27, 202291.5392.9189.3690.1690.16279,900
Apr 26, 202293.3894.4291.3691.8491.84219,500
Apr 25, 202292.0094.0890.9493.7893.78229,900
Apr 22, 202294.8796.5092.2692.8392.83246,100
Apr 21, 202295.7896.7194.4695.2495.24200,900
Apr 20, 202293.6697.3993.6694.2494.24269,800
Apr 19, 202291.7793.9191.7792.4792.47270,600
Apr 18, 202292.8293.2690.5291.5791.57264,800
Apr 14, 202291.0891.8189.1890.8590.85306,300
Apr 13, 202287.2792.0587.2790.4590.45245,200
Apr 12, 202286.8588.2086.1087.1087.10273,000
Apr 11, 202285.4186.9085.2785.8685.86221,000
Apr 08, 202286.1886.5084.7685.4085.40291,200
Apr 07, 202287.2087.7984.7886.0786.07257,700
Apr 06, 202287.3888.9686.7486.9586.95195,600
Apr 05, 202292.1592.6487.9088.0288.02290,700
Apr 04, 202293.5693.6491.6492.4192.41200,700
Apr 01, 202297.7099.1592.1693.3393.33428,100
Mar 31, 202298.29100.8697.1597.7897.78231,200
Mar 30, 2022101.03103.4197.8698.4398.43102,400
Mar 29, 2022102.00103.17101.03101.37101.37213,600
Mar 28, 202299.14100.5897.72100.28100.28224,500
Mar 25, 2022100.80100.8098.2999.1499.14154,200
Mar 24, 2022101.22101.2298.91100.34100.3486,000
Mar 23, 2022103.66103.9698.8499.4699.46132,700
Mar 22, 2022104.88105.09102.99103.95103.95104,900
Mar 21, 2022105.51107.15103.30104.16104.1672,100
Mar 18, 2022106.10106.42103.90106.21106.21202,700
Mar 17, 2022104.05106.14102.97105.70105.7059,100
Mar 16, 2022102.33105.09101.94104.87104.87157,500
Mar 15, 2022102.28103.3698.82100.93100.93116,700
Mar 14, 2022100.74102.18100.03101.60101.60156,700
Mar 11, 2022100.83103.5097.64100.24100.24163,700
Mar 10, 202299.02101.1699.0299.9399.93190,700
Mar 09, 202299.14101.2999.14100.84100.84181,600
Mar 08, 202294.5399.7093.4397.6597.65210,700
Mar 07, 2022102.86102.8693.8494.3694.36186,600
Mar 04, 2022103.10104.78102.34102.80102.80262,600
Mar 03, 2022103.98105.44103.24104.15104.15102,200
Mar 02, 2022100.82104.43100.57103.01103.0193,300
Mar 02, 20220.24 Dividend
Mar 01, 2022102.73103.3599.52100.80100.56157,400
Feb 28, 2022101.97104.66101.97103.18102.93126,500
Feb 25, 2022101.24103.84100.99103.47103.2289,000
Feb 24, 202295.59101.8294.15101.36101.12183,000
Feb 23, 202298.8199.7897.9298.2598.02116,000
Feb 22, 202299.12100.4397.7098.6398.40136,900
Feb 18, 2022100.01101.3099.0199.7799.53242,600
Feb 17, 2022101.53102.3599.87100.40100.16129,700
Feb 16, 2022102.06102.4199.50102.16101.92178,400
Feb 15, 2022101.01102.55100.03102.18101.94174,400
Feb 14, 2022101.89103.0199.28100.42100.18224,500
Feb 11, 2022102.18104.08100.47100.99100.75223,600
Feb 10, 2022110.00110.84100.16101.00100.76343,100
Feb 09, 2022107.55110.69107.33110.43110.17217,500
Feb 08, 2022105.37108.10103.39106.29106.0494,600
Feb 07, 2022105.50106.06103.60104.77104.52122,600
Feb 04, 2022107.62107.62103.70105.43105.1885,000
Feb 03, 2022109.07110.15107.66107.79107.5388,100
Feb 02, 2022109.83111.24107.47110.17109.91131,300
Feb 01, 2022106.30110.82106.20110.69110.43230,300
Jan 31, 2022102.91106.61102.82106.30106.05139,800
Jan 28, 2022101.45103.3999.43103.39103.14136,600
Jan 27, 2022104.75106.82100.69101.45101.21126,600
Jan 26, 2022109.50111.33102.82104.38104.13126,900
Jan 25, 2022110.79112.86107.14108.29108.03125,800
Jan 24, 2022107.10113.49105.63113.07112.80146,800
Jan 21, 2022108.19112.00107.15108.55108.29125,300
Jan 20, 2022110.66111.85107.94108.05107.7972,000
Jan 19, 2022112.21113.45110.15110.49110.23174,700
Jan 18, 2022111.19113.19110.58111.57111.3091,400
Jan 14, 2022112.87113.57110.64112.66112.39111,000
Jan 13, 2022113.67115.17112.93113.94113.6799,400
Jan 12, 2022114.64114.87112.32112.88112.6194,500
Jan 11, 2022112.93113.79109.58113.62113.35144,500
Jan 10, 2022113.98114.54110.53112.63112.36135,500
Jan 07, 2022115.12115.79113.49114.48114.21160,100
Jan 06, 2022115.52118.36112.55115.63115.35209,100
Jan 05, 2022121.67123.62118.19118.64118.36156,900
Jan 04, 2022124.56125.71123.44124.61124.31175,000
Jan 03, 2022121.37122.60119.57120.66120.37106,300
Dec 31, 2021119.75121.90119.75121.09120.8057,800
Dec 30, 2021122.04123.36119.56120.28119.99113,400
Dec 29, 2021120.15120.97119.33120.89120.6093,400
Dec 28, 2021121.17122.26119.42119.89119.6090,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...