Australia markets close in 11 minutes

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.96+1.72 (+1.91%)
At close: 04:00PM EDT
91.96 0.00 (0.00%)
After hours: 04:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 202288.9592.2788.7791.9691.96149,100
29 June 202289.7090.6587.2090.2490.24127,300
28 June 202292.1092.7889.0189.2189.2181,600
27 June 202292.1693.1791.1891.7191.7191,800
24 June 202286.6591.7486.6591.5091.50285,300
23 June 202285.5886.7384.7186.3186.3180,600
22 June 202285.0686.1784.0484.9984.99132,900
21 June 202287.2592.8484.8586.3786.37135,800
17 June 202288.2489.2085.2785.5385.53290,600
16 June 202289.2891.3786.4387.1287.12148,300
15 June 202291.3493.3989.8390.9290.92115,100
14 June 202291.0892.7288.9090.4690.46106,400
13 June 202290.3991.5688.3490.1890.18145,500
10 June 202292.2293.1990.0392.5892.58164,200
09 June 202293.9095.2993.1393.7093.70114,600
08 June 202296.5096.5093.1593.8793.8787,300
07 June 202297.5298.3395.8997.1697.1699,600
06 June 202297.0598.9796.0998.6698.6686,200
03 June 202295.8397.3695.4996.8596.85102,100
02 June 202293.7996.9593.7996.6196.6179,900
01 June 202293.5494.9792.6093.4193.41136,600
31 May 202293.7094.9591.1693.1993.19431,300
27 May 202294.1395.3793.6694.1594.15107,100
26 May 202293.4495.9093.4493.9493.94158,200
25 May 202292.1193.9391.6692.6092.60141,000
25 May 20220.24 Dividend
24 May 202291.2393.0789.7092.8392.59155,600
23 May 202294.1798.8991.6192.2191.97107,300
20 May 202292.2293.6390.8192.9992.75277,300
19 May 202288.7193.2688.0490.8290.59324,900
18 May 202296.4396.4388.8289.6889.45258,100
17 May 202296.2099.3095.0198.2097.9599,300
16 May 202295.8897.5493.8994.3394.09390,800
13 May 202295.8898.3795.8896.1995.94196,600
12 May 202293.4295.3392.2195.0594.80119,500
11 May 202297.2398.6093.3593.7093.46168,600
10 May 202298.6898.6894.9397.4597.20138,200
09 May 202298.4999.7296.9897.2697.01304,400
06 May 202299.36101.2996.8699.4799.21161,600
05 May 2022101.31101.9097.8399.5699.30118,200
04 May 202298.11103.0898.01102.58102.31133,000
03 May 202298.8199.1895.9198.1197.86172,700
02 May 202297.0499.6896.7499.2899.02194,200
29 Apr 202298.98102.1096.3396.9796.72229,800
28 Apr 202292.5599.2690.8798.0097.75266,700
27 Apr 202291.5392.9189.3690.1689.93279,900
26 Apr 202293.3894.4291.3691.8491.60219,500
25 Apr 202292.0094.0890.9493.7893.54229,900
22 Apr 202294.8796.5092.2692.8392.59246,100
21 Apr 202295.7896.7194.4695.2494.99200,900
20 Apr 202293.6697.3993.6694.2494.00269,800
19 Apr 202291.7793.9191.7792.4792.23270,600
18 Apr 202292.8293.2690.5291.5791.33264,800
14 Apr 202291.0891.8189.1890.8590.62306,300
13 Apr 202287.2792.0587.2790.4590.22245,200
12 Apr 202286.8588.2086.1087.1086.87273,000
11 Apr 202285.4186.9085.2785.8685.64221,000
08 Apr 202286.1886.5084.7685.4085.18291,200
07 Apr 202287.2087.7984.7886.0785.85257,700
06 Apr 202287.3888.9686.7486.9586.73195,600
05 Apr 202292.1592.6487.9088.0287.79290,700
04 Apr 202293.5693.6491.6492.4192.17200,700
01 Apr 202297.7099.1592.1693.3393.09428,100
31 Mar 202298.29100.8697.1597.7897.53231,200
30 Mar 2022101.03103.4197.8698.4398.18102,400
29 Mar 2022102.00103.17101.03101.37101.11213,600
28 Mar 202299.14100.5897.72100.28100.02224,500
25 Mar 2022100.80100.8098.2999.1498.88154,200
24 Mar 2022101.22101.2298.91100.34100.0886,000
23 Mar 2022103.66103.9698.8499.4699.20132,700
22 Mar 2022104.88105.09102.99103.95103.68104,900
21 Mar 2022105.51107.15103.30104.16103.8972,100
18 Mar 2022106.10106.42103.90106.21105.94202,700
17 Mar 2022104.05106.14102.97105.70105.4359,100
16 Mar 2022102.33105.09101.94104.87104.60157,500
15 Mar 2022102.28103.3698.82100.93100.67116,700
14 Mar 2022100.74102.18100.03101.60101.34156,700
11 Mar 2022100.83103.5097.64100.2499.98163,700
10 Mar 202299.02101.1699.0299.9399.67190,700
09 Mar 202299.14101.2999.14100.84100.58181,600
08 Mar 202294.5399.7093.4397.6597.40210,700
07 Mar 2022102.86102.8693.8494.3694.12186,600
04 Mar 2022103.10104.78102.34102.80102.53262,600
03 Mar 2022103.98105.44103.24104.15103.88102,200
02 Mar 2022100.82104.43100.57103.01102.7493,300
02 Mar 20220.24 Dividend
01 Mar 2022102.73103.3599.52100.80100.30157,400
28 Feb 2022101.97104.66101.97103.18102.67126,500
25 Feb 2022101.24103.84100.99103.47102.9689,000
24 Feb 202295.59101.8294.15101.36100.86183,000
23 Feb 202298.8199.7897.9298.2597.76116,000
22 Feb 202299.12100.4397.7098.6398.14136,900
18 Feb 2022100.01101.3099.0199.7799.28242,600
17 Feb 2022101.53102.3599.87100.4099.90129,700
16 Feb 2022102.06102.4199.50102.16101.65178,400
15 Feb 2022101.01102.55100.03102.18101.67174,400
14 Feb 2022101.89103.0199.28100.4299.92224,500
11 Feb 2022102.18104.08100.47100.99100.49223,600
10 Feb 2022110.00110.84100.16101.00100.50343,100
09 Feb 2022107.55110.69107.33110.43109.88217,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...