Forward Air Corporation (FWRD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 23.72 | 24.00 | 23.04 | 23.30 | 23.30 | 1,038,000 |
| Apr 23, 2024 | 23.30 | 24.18 | 23.21 | 24.00 | 24.00 | 881,000 |
| Apr 22, 2024 | 23.51 | 24.19 | 23.18 | 23.55 | 23.55 | 795,000 |
| Apr 19, 2024 | 22.72 | 23.83 | 22.72 | 23.78 | 23.78 | 906,400 |
| Apr 18, 2024 | 22.71 | 22.86 | 22.08 | 22.75 | 22.75 | 877,500 |
| Apr 17, 2024 | 24.79 | 25.12 | 22.57 | 22.65 | 22.65 | 908,800 |
| Apr 16, 2024 | 24.40 | 25.59 | 24.11 | 25.22 | 25.22 | 738,100 |
| Apr 15, 2024 | 25.36 | 25.74 | 24.49 | 24.52 | 24.52 | 1,036,000 |
| Apr 12, 2024 | 27.37 | 27.39 | 25.38 | 25.58 | 25.58 | 768,900 |
| Apr 11, 2024 | 28.35 | 29.04 | 27.42 | 27.60 | 27.60 | 784,200 |
| Apr 10, 2024 | 29.16 | 29.37 | 28.26 | 28.55 | 28.55 | 914,100 |
| Apr 09, 2024 | 29.45 | 30.90 | 29.42 | 30.01 | 30.01 | 706,700 |
| Apr 08, 2024 | 28.53 | 29.59 | 28.52 | 29.28 | 29.28 | 584,900 |
| Apr 05, 2024 | 27.76 | 28.66 | 27.07 | 28.18 | 28.18 | 712,100 |
| Apr 04, 2024 | 28.05 | 29.30 | 27.50 | 28.01 | 28.01 | 862,400 |
| Apr 03, 2024 | 27.38 | 28.16 | 27.24 | 27.46 | 27.46 | 767,500 |
| Apr 02, 2024 | 28.85 | 28.89 | 27.31 | 27.42 | 27.42 | 998,500 |
| Apr 01, 2024 | 30.94 | 30.95 | 28.44 | 28.93 | 28.93 | 873,800 |
| Mar 28, 2024 | 30.00 | 31.60 | 29.87 | 31.11 | 31.11 | 990,100 |
| Mar 27, 2024 | 29.51 | 30.40 | 29.50 | 30.00 | 30.00 | 754,200 |
| Mar 26, 2024 | 29.47 | 29.88 | 28.50 | 29.15 | 29.15 | 1,117,300 |
| Mar 25, 2024 | 29.16 | 29.35 | 28.46 | 28.96 | 28.96 | 887,900 |
| Mar 22, 2024 | 28.90 | 29.71 | 28.55 | 29.15 | 29.15 | 897,700 |
| Mar 21, 2024 | 27.39 | 28.77 | 26.57 | 28.75 | 28.75 | 1,289,900 |
| Mar 20, 2024 | 26.62 | 27.45 | 26.44 | 27.07 | 27.07 | 814,300 |
| Mar 19, 2024 | 26.59 | 27.47 | 26.40 | 27.13 | 27.13 | 1,243,900 |
| Mar 18, 2024 | 27.73 | 27.74 | 26.35 | 26.60 | 26.60 | 1,810,200 |
| Mar 15, 2024 | 28.09 | 28.96 | 27.60 | 28.01 | 28.01 | 5,768,000 |
| Mar 14, 2024 | 29.30 | 29.31 | 28.22 | 28.35 | 28.35 | 1,252,100 |
| Mar 13, 2024 | 29.44 | 30.05 | 29.08 | 29.50 | 29.50 | 665,400 |
| Mar 12, 2024 | 29.94 | 30.20 | 29.17 | 29.51 | 29.51 | 766,300 |
| Mar 11, 2024 | 30.21 | 31.04 | 29.63 | 30.04 | 30.04 | 770,000 |
| Mar 08, 2024 | 31.64 | 31.71 | 30.20 | 30.41 | 30.41 | 624,600 |
| Mar 07, 2024 | 31.01 | 31.96 | 30.54 | 31.30 | 31.30 | 2,052,500 |
| Mar 06, 2024 | 30.47 | 30.94 | 30.12 | 30.75 | 30.75 | 1,138,800 |
| Mar 05, 2024 | 31.28 | 32.16 | 30.12 | 30.26 | 30.26 | 1,007,400 |
| Mar 04, 2024 | 32.73 | 32.79 | 29.53 | 31.78 | 31.78 | 2,182,300 |
| Mar 01, 2024 | 36.25 | 36.68 | 31.80 | 32.04 | 32.04 | 2,722,800 |
| Feb 29, 2024 | 37.01 | 40.77 | 36.30 | 37.13 | 37.13 | 1,478,400 |
| Feb 28, 2024 | 39.61 | 40.02 | 39.08 | 39.15 | 39.15 | 551,500 |
| Feb 27, 2024 | 40.01 | 40.75 | 39.77 | 40.15 | 40.15 | 520,200 |
| Feb 26, 2024 | 40.05 | 40.61 | 39.25 | 39.67 | 39.67 | 746,200 |
| Feb 23, 2024 | 38.85 | 40.34 | 38.57 | 40.07 | 40.07 | 853,500 |
| Feb 22, 2024 | 39.88 | 39.88 | 38.79 | 38.89 | 38.89 | 889,500 |
| Feb 21, 2024 | 40.92 | 41.02 | 39.36 | 39.67 | 39.67 | 923,600 |
| Feb 20, 2024 | 39.50 | 40.94 | 39.15 | 40.89 | 40.89 | 646,200 |
| Feb 16, 2024 | 41.00 | 41.09 | 39.16 | 39.27 | 39.27 | 797,800 |
| Feb 15, 2024 | 41.23 | 41.89 | 40.75 | 41.03 | 41.03 | 898,600 |
| Feb 14, 2024 | 40.84 | 41.34 | 40.44 | 41.15 | 41.15 | 618,700 |
| Feb 13, 2024 | 41.69 | 42.08 | 40.24 | 40.41 | 40.41 | 750,700 |
| Feb 12, 2024 | 41.47 | 43.15 | 41.46 | 42.80 | 42.80 | 696,800 |
| Feb 09, 2024 | 42.37 | 42.65 | 41.35 | 41.43 | 41.43 | 702,300 |
| Feb 08, 2024 | 44.00 | 44.10 | 42.04 | 42.62 | 42.62 | 559,100 |
| Feb 07, 2024 | 42.13 | 44.70 | 42.13 | 44.29 | 44.29 | 633,500 |
| Feb 06, 2024 | 42.14 | 43.90 | 42.14 | 43.49 | 43.49 | 462,700 |
| Feb 05, 2024 | 43.23 | 43.64 | 41.93 | 42.21 | 42.21 | 539,100 |
| Feb 02, 2024 | 43.15 | 43.72 | 42.04 | 43.69 | 43.69 | 673,800 |
| Feb 01, 2024 | 44.26 | 44.51 | 43.09 | 43.72 | 43.72 | 734,200 |
| Jan 31, 2024 | 45.45 | 45.94 | 44.26 | 44.33 | 44.33 | 728,200 |
| Jan 30, 2024 | 46.17 | 46.19 | 45.08 | 45.31 | 45.31 | 727,600 |
| Jan 29, 2024 | 46.20 | 46.72 | 45.81 | 46.68 | 46.68 | 551,400 |
| Jan 26, 2024 | 47.29 | 47.50 | 46.36 | 46.55 | 46.55 | 404,100 |
| Jan 25, 2024 | 49.37 | 49.55 | 46.19 | 46.87 | 46.87 | 770,300 |
| Jan 24, 2024 | 50.22 | 50.53 | 48.47 | 48.81 | 48.81 | 1,044,400 |
| Jan 23, 2024 | 53.54 | 54.00 | 49.48 | 49.66 | 49.66 | 1,571,000 |
| Jan 22, 2024 | 51.52 | 61.42 | 49.92 | 53.00 | 53.00 | 2,893,300 |
| Jan 19, 2024 | 52.78 | 52.87 | 50.81 | 51.30 | 51.30 | 467,900 |
| Jan 18, 2024 | 53.16 | 53.31 | 52.28 | 52.47 | 52.47 | 484,100 |
| Jan 17, 2024 | 52.96 | 53.88 | 51.80 | 53.05 | 53.05 | 786,500 |
| Jan 16, 2024 | 56.00 | 56.00 | 53.33 | 53.62 | 53.62 | 697,300 |
| Jan 12, 2024 | 57.42 | 57.42 | 55.41 | 56.34 | 56.34 | 428,000 |
| Jan 11, 2024 | 57.67 | 57.67 | 55.11 | 56.48 | 56.48 | 818,200 |
| Jan 10, 2024 | 61.58 | 61.78 | 56.41 | 57.82 | 57.82 | 891,800 |
| Jan 09, 2024 | 63.43 | 63.63 | 62.75 | 63.38 | 63.38 | 225,700 |
| Jan 08, 2024 | 62.32 | 64.33 | 61.78 | 64.28 | 64.28 | 300,400 |
| Jan 05, 2024 | 63.47 | 64.15 | 62.36 | 62.45 | 62.45 | 357,200 |
| Jan 04, 2024 | 61.52 | 64.02 | 61.41 | 63.93 | 63.93 | 630,000 |
| Jan 03, 2024 | 61.74 | 63.03 | 60.88 | 61.93 | 61.93 | 403,700 |
| Jan 02, 2024 | 62.51 | 63.09 | 61.82 | 62.22 | 62.22 | 258,800 |
| Dec 29, 2023 | 63.50 | 63.92 | 62.73 | 62.87 | 62.87 | 215,300 |
| Dec 28, 2023 | 63.80 | 64.47 | 63.58 | 63.71 | 63.71 | 151,200 |
| Dec 27, 2023 | 65.04 | 65.70 | 63.73 | 63.93 | 63.93 | 237,300 |
| Dec 26, 2023 | 65.98 | 66.07 | 65.01 | 65.08 | 65.08 | 126,800 |
| Dec 22, 2023 | 66.32 | 67.20 | 65.46 | 65.61 | 65.61 | 306,700 |
| Dec 21, 2023 | 64.61 | 65.86 | 64.27 | 65.53 | 65.53 | 479,900 |
| Dec 20, 2023 | 65.00 | 65.92 | 63.60 | 63.63 | 63.63 | 427,600 |
| Dec 19, 2023 | 64.44 | 66.71 | 64.44 | 65.78 | 65.78 | 383,100 |
| Dec 18, 2023 | 64.76 | 64.93 | 63.53 | 64.12 | 64.12 | 322,300 |
| Dec 15, 2023 | 66.12 | 66.76 | 63.99 | 64.05 | 64.05 | 1,470,500 |
| Dec 14, 2023 | 65.22 | 66.74 | 64.85 | 65.36 | 65.36 | 294,700 |
| Dec 13, 2023 | 63.43 | 64.37 | 61.50 | 64.02 | 64.02 | 461,300 |
| Dec 12, 2023 | 63.38 | 64.00 | 62.73 | 63.71 | 63.71 | 228,600 |
| Dec 11, 2023 | 63.42 | 64.00 | 63.15 | 63.45 | 63.45 | 206,500 |
| Dec 08, 2023 | 63.39 | 64.58 | 63.17 | 63.53 | 63.53 | 221,900 |
| Dec 07, 2023 | 63.50 | 65.06 | 63.48 | 63.74 | 63.74 | 280,000 |
| Dec 06, 2023 | 65.29 | 65.59 | 63.54 | 63.93 | 63.93 | 322,800 |
| Dec 05, 2023 | 66.10 | 66.10 | 64.74 | 64.76 | 64.76 | 180,500 |
| Dec 04, 2023 | 65.41 | 66.93 | 65.33 | 66.20 | 66.20 | 203,900 |
| Dec 01, 2023 | 63.66 | 65.64 | 63.66 | 65.58 | 65.58 | 267,800 |
| Nov 30, 2023 | 63.73 | 65.09 | 63.03 | 63.53 | 63.53 | 314,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.