Forward Air Corporation (FA2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 10 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 09 May 2024 | 18.60 | 18.60 | 13.10 | 13.10 | 13.10 | 2,351 |
| 08 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 07 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 06 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 03 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 02 May 2024 | 18.60 | 21.40 | 18.60 | 21.40 | 21.40 | 60 |
| 30 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 29 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 26 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 25 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 24 Apr 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - |
| 23 Apr 2024 | 21.20 | 23.20 | 21.20 | 23.20 | 23.20 | 20 |
| 22 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 19 Apr 2024 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | 1 |
| 18 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 50 |
| 17 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 16 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 15 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 12 Apr 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - |
| 11 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 10 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 09 Apr 2024 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | - |
| 08 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 05 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 04 Apr 2024 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - |
| 03 Apr 2024 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - |
| 02 Apr 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | - |
| 28 Mar 2024 | 26.80 | 28.40 | 26.80 | 28.40 | 28.40 | - |
| 27 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 26 Mar 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - |
| 25 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 22 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 21 Mar 2024 | 23.80 | 26.80 | 23.80 | 26.80 | 26.80 | 100 |
| 20 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 19 Mar 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - |
| 18 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 15 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 14 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 13 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 12 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 11 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 08 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 07 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 06 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 05 Mar 2024 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | 7 |
| 04 Mar 2024 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | - |
| 01 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 29 Feb 2024 | 29.40 | 35.20 | 29.40 | 35.20 | 35.20 | 50 |
| 28 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 27 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 26 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 23 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 22 Feb 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 15 |
| 21 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 20 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 19 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 16 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1 |
| 15 Feb 2024 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | - |
| 14 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 13 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 12 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 09 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 08 Feb 2024 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 3 |
| 07 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 06 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 05 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 76 |
| 02 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 01 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 31 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 30 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 29 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 26 Jan 2024 | 42.40 | 43.80 | 42.40 | 43.80 | 43.80 | 23 |
| 25 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 75 |
| 24 Jan 2024 | 44.80 | 45.80 | 44.60 | 45.80 | 45.80 | 1 |
| 23 Jan 2024 | 48.80 | 49.60 | 47.60 | 47.60 | 47.60 | 75 |
| 22 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 19 Jan 2024 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | - |
| 18 Jan 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 17 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 11 |
| 16 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 15 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 12 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 11 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 10 Jan 2024 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 10 |
| 09 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 08 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 05 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 04 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 03 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 02 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 29 Dec 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 28 Dec 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 27 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 22 Dec 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 21 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 20 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 19 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 18 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.