Australia markets closed

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.30-0.70 (-2.92%)
At close: 04:00PM EDT
23.05 -0.25 (-1.07%)
After hours: 07:45PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202432.7332.7929.5331.7831.782,182,300
01 Mar 202436.2536.6831.8032.0432.042,722,800
29 Feb 202437.0140.7736.3037.1337.131,478,400
28 Feb 202439.6140.0239.0839.1539.15551,500
27 Feb 202440.0140.7539.7740.1540.15520,200
26 Feb 202440.0540.6139.2539.6739.67746,200
23 Feb 202438.8540.3438.5740.0740.07853,500
22 Feb 202439.8839.8838.7938.8938.89889,500
21 Feb 202440.9241.0239.3639.6739.67923,600
20 Feb 202439.5040.9439.1540.8940.89646,200
16 Feb 202441.0041.0939.1639.2739.27797,800
15 Feb 202441.2341.8940.7541.0341.03898,600
14 Feb 202440.8441.3440.4441.1541.15618,700
13 Feb 202441.6942.0840.2440.4140.41750,700
12 Feb 202441.4743.1541.4642.8042.80696,800
09 Feb 202442.3742.6541.3541.4341.43702,300
08 Feb 202444.0044.1042.0442.6242.62559,100
07 Feb 202442.1344.7042.1344.2944.29633,500
06 Feb 202442.1443.9042.1443.4943.49462,700
05 Feb 202443.2343.6441.9342.2142.21539,100
02 Feb 202443.1543.7242.0443.6943.69673,800
01 Feb 202444.2644.5143.0943.7243.72734,200
31 Jan 202445.4545.9444.2644.3344.33728,200
30 Jan 202446.1746.1945.0845.3145.31727,600
29 Jan 202446.2046.7245.8146.6846.68551,400
26 Jan 202447.2947.5046.3646.5546.55404,100
25 Jan 202449.3749.5546.1946.8746.87770,300
24 Jan 202450.2250.5348.4748.8148.811,044,400
23 Jan 202453.5454.0049.4849.6649.661,571,000
22 Jan 202451.5261.4249.9253.0053.002,893,300
19 Jan 202452.7852.8750.8151.3051.30467,900
18 Jan 202453.1653.3152.2852.4752.47484,100
17 Jan 202452.9653.8851.8053.0553.05786,500
16 Jan 202456.0056.0053.3353.6253.62697,300
12 Jan 202457.4257.4255.4156.3456.34428,000
11 Jan 202457.6757.6755.1156.4856.48818,200
10 Jan 202461.5861.7856.4157.8257.82891,800
09 Jan 202463.4363.6362.7563.3863.38225,700
08 Jan 202462.3264.3361.7864.2864.28300,400
05 Jan 202463.4764.1562.3662.4562.45357,200
04 Jan 202461.5264.0261.4163.9363.93630,000
03 Jan 202461.7463.0360.8861.9361.93403,700
02 Jan 202462.5163.0961.8262.2262.22258,800
29 Dec 202363.5063.9262.7362.8762.87215,300
28 Dec 202363.8064.4763.5863.7163.71151,200
27 Dec 202365.0465.7063.7363.9363.93237,300
26 Dec 202365.9866.0765.0165.0865.08126,800
22 Dec 202366.3267.2065.4665.6165.61306,700
21 Dec 202364.6165.8664.2765.5365.53479,900
20 Dec 202365.0065.9263.6063.6363.63427,600
19 Dec 202364.4466.7164.4465.7865.78383,100
18 Dec 202364.7664.9363.5364.1264.12322,300
15 Dec 202366.1266.7663.9964.0564.051,470,500
14 Dec 202365.2266.7464.8565.3665.36294,700
13 Dec 202363.4364.3761.5064.0264.02461,300
12 Dec 202363.3864.0062.7363.7163.71228,600
11 Dec 202363.4264.0063.1563.4563.45206,500
08 Dec 202363.3964.5863.1763.5363.53221,900
07 Dec 202363.5065.0663.4863.7463.74280,000
06 Dec 202365.2965.5963.5463.9363.93322,800
05 Dec 202366.1066.1064.7464.7664.76180,500
04 Dec 202365.4166.9365.3366.2066.20203,900
01 Dec 202363.6665.6463.6665.5865.58267,800
30 Nov 202363.7365.0963.0363.5363.53314,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...