Australia markets closed

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.00-1.67 (-6.04%)
At close: 04:00PM EDT
26.00 0.00 (0.00%)
After hours: 04:37PM EDT
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202428.0528.0524.9426.0026.00627,200
25 July 202425.5628.4125.1827.6727.671,261,100
24 July 202425.1325.7624.5525.3025.30535,900
23 July 202424.9325.2724.4525.1525.15484,800
22 July 202425.4625.8324.0725.0525.05663,700
19 July 202424.4925.5023.8125.2625.26484,300
18 July 202424.8525.6023.9424.5024.50622,000
17 July 202425.2325.5024.1924.9724.97598,300
16 July 202425.0725.7524.5125.2025.20993,000
15 July 202423.8325.0122.9124.8424.84946,300
12 July 202421.9323.9821.9223.6223.621,305,400
11 July 202419.8021.4819.4021.4321.43741,700
10 July 202418.8219.5218.7219.3619.36549,400
09 July 202418.9119.2017.5218.6518.65921,800
08 July 202418.7919.4818.7319.3319.33800,200
05 July 202419.4719.4718.3618.7918.79609,500
03 July 202419.6020.5119.4019.4519.45319,700
02 July 202419.1119.3618.7619.3419.34542,400
01 July 202419.0319.4418.8919.0919.09681,600
28 June 202420.0520.5318.7519.0419.041,768,000
27 June 202419.6720.0819.4819.8819.88763,100
26 June 202419.4420.4219.1219.6719.67789,600
25 June 202418.8019.5118.4519.0919.09877,500
24 June 202420.4520.6318.4518.8018.801,415,000
21 June 202420.6621.0520.0020.1820.186,385,300
20 June 202421.0321.3020.2620.8620.861,196,900
18 June 202421.1621.9020.6720.9820.98983,600
17 June 202420.6522.0020.2221.5021.50968,100
14 June 202420.1621.0519.6620.8820.881,069,000
13 June 202421.0021.0319.3520.2220.221,266,800
12 June 202421.4122.2420.7921.0021.001,373,800
11 June 202420.6622.5320.0420.9720.971,671,200
10 June 202420.6521.9019.5021.7121.711,705,100
07 June 202419.1421.0118.8020.6720.671,399,200
06 June 202419.0919.4318.8419.3519.35722,200
05 June 202418.8119.8018.5319.2419.241,214,600
04 June 202417.0418.9516.6118.6718.671,675,700
03 June 202417.0617.9917.0017.2317.231,345,100
31 May 202416.8717.9616.3116.8016.801,896,600
30 May 202414.6316.9614.5316.7416.741,878,900
29 May 202415.2615.7514.0514.3314.331,941,400
28 May 202412.9915.0112.7815.0015.001,674,700
24 May 202412.6112.9211.9412.3312.331,800,300
23 May 202412.1912.6411.2812.5012.501,953,600
22 May 202412.4313.1312.0212.2512.251,611,800
21 May 202413.3013.3211.2112.5612.564,565,700
20 May 202414.3014.3013.4713.5013.501,947,400
17 May 202415.4315.5014.2614.2814.281,424,400
16 May 202414.4715.5914.0615.4015.401,586,300
15 May 202414.9615.0914.1414.4114.411,225,200
14 May 202416.4016.9614.7714.8214.821,424,800
13 May 202415.6217.3215.1916.1616.161,638,200
10 May 202416.7516.7514.4515.4415.442,219,500
09 May 202412.8718.0112.8516.7616.765,073,700
08 May 202420.7421.7020.5021.5121.51758,300
07 May 202420.8621.3620.6720.9120.91640,800
06 May 202421.6522.2020.7020.7620.76764,700
03 May 202421.5821.9921.3321.7821.78596,100
02 May 202421.4021.8020.9521.1221.12594,200
01 May 202422.0222.2220.9921.0521.05548,800
30 Apr 202422.2222.2721.6022.0222.02528,300
29 Apr 202422.4523.3922.3822.5222.52523,700
26 Apr 202422.9123.0321.7022.2722.27940,100
25 Apr 202423.2323.3622.7423.0423.04583,900
24 Apr 202423.7224.0023.0423.3023.301,038,000
23 Apr 202423.3024.1823.2124.0024.00881,000
22 Apr 202423.5124.1923.1823.5523.55795,000
19 Apr 202422.7223.8322.7223.7823.78906,400
18 Apr 202422.7122.8622.0822.7522.75877,500
17 Apr 202424.7925.1222.5722.6522.65908,800
16 Apr 202424.4025.5924.1125.2225.22738,100
15 Apr 202425.3625.7424.4924.5224.521,036,000
12 Apr 202427.3727.3925.3825.5825.58768,900
11 Apr 202428.3529.0427.4227.6027.60784,200
10 Apr 202429.1629.3728.2628.5528.55914,100
09 Apr 202429.4530.9029.4230.0130.01706,700
08 Apr 202428.5329.5928.5229.2829.28584,900
05 Apr 202427.7628.6627.0728.1828.18712,100
04 Apr 202428.0529.3027.5028.0128.01862,400
03 Apr 202427.3828.1627.2427.4627.46767,500
02 Apr 202428.8528.8927.3127.4227.42998,500
01 Apr 202430.9430.9528.4428.9328.93873,800
28 Mar 202430.0031.6029.8731.1131.11990,100
27 Mar 202429.5130.4029.5030.0030.00754,200
26 Mar 202429.4729.8828.5029.1529.151,117,300
25 Mar 202429.1629.3528.4628.9628.96887,900
22 Mar 202428.9029.7128.5529.1529.15897,700
21 Mar 202427.3928.7726.5728.7528.751,289,900
20 Mar 202426.6227.4526.4427.0727.07814,300
19 Mar 202426.5927.4726.4027.1327.131,243,900
18 Mar 202427.7327.7426.3526.6026.601,810,200
15 Mar 202428.0928.9627.6028.0128.015,768,000
14 Mar 202429.3029.3128.2228.3528.351,252,100
13 Mar 202429.4430.0529.0829.5029.50665,400
12 Mar 202429.9430.2029.1729.5129.51766,300
11 Mar 202430.2131.0429.6330.0430.04770,000
08 Mar 202431.6431.7130.2030.4130.41624,600
07 Mar 202431.0131.9630.5431.3031.302,052,500
06 Mar 202430.4730.9430.1230.7530.751,138,800
05 Mar 202431.2832.1630.1230.2630.261,007,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...