Canada Markets close in 1 hr 58 mins

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.32+4.94 (+4.64%)
As of 02:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 2021103.63104.17101.66111.32111.3294,391
Dec. 06, 2021103.79107.41102.60106.38106.38326,700
Dec. 03, 2021103.63105.08101.66102.45102.45155,800
Dec. 02, 2021100.62103.8499.10102.80102.80131,500
Dec. 01, 2021102.26102.9599.92100.01100.01262,100
Nov. 30, 2021100.98102.0598.1598.7598.75204,000
Nov. 29, 2021102.82102.98100.79102.32102.32142,900
Nov. 26, 2021102.39102.53100.36101.63101.6382,500
Nov. 24, 2021105.16106.07104.61105.00105.0098,500
Nov. 23, 2021104.02106.19102.93105.50105.50145,600
Nov. 22, 2021103.99106.19102.27104.00104.00138,600
Nov. 19, 2021105.45105.98102.77103.09103.09126,800
Nov. 18, 2021106.00106.38103.78105.61105.61128,200
Nov. 17, 2021106.10106.38104.32106.00106.00139,500
Nov. 16, 2021105.96108.46105.14106.43106.43287,800
Nov. 15, 2021106.65106.65105.70106.11106.1196,400
Nov. 12, 2021107.99109.22106.27106.47106.4790,200
Nov. 11, 2021105.60107.81105.43107.69107.6961,700
Nov. 10, 2021106.84107.00104.69105.60105.6084,700
Nov. 09, 2021106.17107.52105.13106.97106.97113,100
Nov. 08, 2021106.24107.10105.76106.16106.16102,600
Nov. 05, 2021106.62107.22104.00105.74105.74184,700
Nov. 04, 2021105.77107.32105.33105.57105.57196,100
Nov. 03, 2021106.00107.20104.74105.41105.41164,700
Nov. 02, 2021104.68108.64104.68106.34106.34391,600
Nov. 01, 2021100.86105.52100.76105.25105.25260,500
Oct. 29, 202197.78100.7297.66100.56100.56168,600
Oct. 28, 202196.0499.0295.0097.4897.48217,600
Oct. 27, 202194.3294.3392.5992.7492.74140,400
Oct. 26, 202192.6694.5291.8494.4894.48112,200
Oct. 25, 202190.9494.1790.9492.3892.38183,300
Oct. 22, 202189.8091.1689.5490.8690.8648,600
Oct. 21, 202188.9189.9688.7489.8289.8262,100
Oct. 20, 202189.0089.0887.2088.8888.8849,600
Oct. 19, 202187.5688.7085.5687.6587.6534,100
Oct. 18, 202185.4987.5985.4987.2287.2238,700
Oct. 15, 202187.3088.6485.8785.9685.9688,300
Oct. 14, 202184.1785.8284.1085.7485.7470,500
Oct. 13, 202183.9483.9482.5683.3283.3247,900
Oct. 12, 202184.3084.6583.2583.9483.9438,500
Oct. 11, 202185.4985.5283.8983.9983.9933,700
Oct. 08, 202186.0886.0884.0785.1985.1984,200
Oct. 07, 202185.8186.6585.6486.1086.1086,800
Oct. 06, 202184.3685.2683.6384.9884.9878,200
Oct. 05, 202184.0086.6583.8885.1385.1387,400
Oct. 04, 202182.7384.1982.2183.9983.99115,700
Oct. 01, 202183.7984.4381.1582.7382.73181,200
Sep. 30, 202186.2186.5582.6683.0283.02130,200
Sep. 29, 202186.5486.6785.0085.7585.7564,600
Sep. 28, 202187.2087.3185.8486.0586.0585,300
Sep. 27, 202186.5688.4486.1787.5887.5864,900
Sep. 24, 202186.2887.4285.8886.7186.7153,600
Sep. 23, 202186.2887.2085.9386.5086.5086,000
Sep. 22, 202184.8986.9880.5685.5785.57137,300
Sep. 21, 202183.6984.8782.4884.2384.23162,000
Sep. 20, 202181.5183.1280.9082.9482.94137,600
Sep. 17, 202183.8584.0582.4483.3383.33410,800
Sep. 16, 202184.4084.8383.1983.8583.8595,000
Sep. 15, 202182.4684.7481.8083.9883.98102,200
Sep. 14, 202184.4584.9081.9982.1282.1299,500
Sep. 13, 202185.5185.5183.7184.2084.2091,300
Sep. 10, 202186.0086.5284.1784.1784.17104,100
Sep. 09, 202186.9487.3485.0285.0885.0882,400
Sep. 08, 202192.1392.1386.1486.9386.9388,000
Sep. 07, 202189.6390.1288.1188.3188.31101,300
Sep. 03, 202190.0790.7788.9289.3889.3882,500
Sep. 02, 202189.1690.6788.6890.2690.2690,400
Sep. 01, 202188.6089.2487.1788.6888.6858,100
Aug. 31, 202189.0489.2588.0288.1788.1764,500
Aug. 30, 202189.1289.3488.6389.1789.1765,200
Aug. 27, 202186.4589.2686.3689.1289.12112,200
Aug. 26, 202187.6787.8386.1086.2786.2774,500
Aug. 25, 202187.6288.4287.1887.5387.5344,100
Aug. 24, 202187.8188.2086.9087.4387.43209,200
Aug. 23, 202187.0688.1187.0687.6787.6744,700
Aug. 20, 202186.0086.6384.9586.5786.57110,200
Aug. 19, 202186.1186.9785.0186.0586.05131,700
Aug. 18, 202188.4589.8387.1687.2187.2168,900
Aug. 17, 202189.8589.8587.2688.6788.6785,300
Aug. 16, 202190.3690.9989.7190.6790.6769,600
Aug. 13, 202190.5791.0089.3290.5690.5693,900
Aug. 12, 202190.0491.2989.6990.3190.31104,300
Aug. 11, 202188.4790.5388.1990.2790.27118,400
Aug. 10, 202187.1289.2787.1288.0088.00109,200
Aug. 09, 202187.6888.2786.8587.2287.22117,600
Aug. 06, 202187.6488.4086.2688.0788.07130,700
Aug. 05, 202187.0888.0786.4986.8186.81107,000
Aug. 04, 202188.7789.5486.4886.4986.49154,200
Aug. 03, 202187.3989.4586.2489.2189.21256,800
Aug. 02, 202188.9090.6086.3286.8786.87115,200
Jul. 30, 202188.0789.2187.2188.4488.44127,900
Jul. 29, 202187.7089.5987.1288.4888.48121,600
Jul. 28, 202188.0988.0985.6386.7386.73117,600
Jul. 27, 202188.3088.3086.6387.4587.4590,600
Jul. 26, 202188.8890.4188.4688.9988.9967,100
Jul. 23, 202187.9088.8487.0588.6088.6054,800
Jul. 22, 202188.7989.1787.2287.5387.5376,700
Jul. 21, 202189.2890.4688.7788.9488.94104,400
Jul. 20, 202186.2289.4585.6788.4888.48154,500
Jul. 19, 202185.6686.9784.0185.7385.73179,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...