Get our best money-saving hacks and pro tips now

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

107.76

+2.89

(+2.76%)

At close: 04:00PM EDT

107.76

0.00

(0.00%)

After hours:

04:07PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	105.57	108.31	105.57	107.76	107.76	168,400
30 Mar 2023	105.67	105.90	104.49	104.87	104.87	76,200
29 Mar 2023	105.03	105.65	103.56	104.92	104.92	116,500
28 Mar 2023	103.63	105.21	103.63	104.31	104.31	112,800
27 Mar 2023	103.64	104.56	102.51	104.11	104.11	127,100
24 Mar 2023	100.78	102.90	99.21	102.53	102.53	108,400
23 Mar 2023	103.16	104.52	101.21	101.66	101.66	146,500
22 Mar 2023	104.06	105.86	102.74	102.83	102.83	123,600
21 Mar 2023	104.83	106.52	103.92	104.34	104.34	150,500
20 Mar 2023	104.09	105.55	103.14	103.98	103.98	125,000
17 Mar 2023	105.88	105.99	102.57	103.13	103.13	422,700
16 Mar 2023	103.03	107.02	102.93	105.91	105.91	156,800
15 Mar 2023	103.42	105.86	103.16	104.07	104.07	218,700
14 Mar 2023	107.94	109.18	103.18	105.68	105.68	220,200
13 Mar 2023	103.67	106.38	102.68	105.65	105.65	181,700
10 Mar 2023	106.67	107.40	104.50	105.34	105.34	183,200
09 Mar 2023	107.93	109.80	107.13	107.13	107.13	147,800
08 Mar 2023	106.22	107.94	105.69	107.74	107.74	142,200
07 Mar 2023	106.44	107.14	105.64	105.96	105.96	135,500
06 Mar 2023	107.38	108.03	105.99	106.56	106.56	154,900
03 Mar 2023	106.25	107.63	105.49	107.38	107.38	149,000
02 Mar 2023	103.10	106.51	102.64	106.00	106.00	99,800
01 Mar 2023	102.62	105.09	102.62	104.06	104.06	116,600
01 Mar 2023	0.24 Dividend
28 Feb 2023	104.21	105.25	103.12	103.21	102.97	150,600
27 Feb 2023	106.70	106.99	104.51	104.77	104.53	116,500
24 Feb 2023	103.15	106.03	102.87	105.88	105.63	260,500
23 Feb 2023	103.98	105.31	103.01	104.75	104.51	128,300
22 Feb 2023	103.29	104.74	103.10	103.44	103.20	232,700
21 Feb 2023	105.67	106.22	102.82	102.94	102.70	285,300
17 Feb 2023	104.75	108.73	103.97	107.39	107.14	297,500
16 Feb 2023	102.31	105.28	102.16	103.64	103.40	278,100
15 Feb 2023	103.43	104.89	102.61	103.91	103.67	185,000
14 Feb 2023	102.49	105.82	100.90	104.47	104.23	498,700
13 Feb 2023	99.95	103.61	97.92	102.57	102.33	337,800
10 Feb 2023	97.48	102.64	97.45	100.70	100.47	497,500
09 Feb 2023	102.75	104.88	94.70	97.81	97.58	594,400
08 Feb 2023	115.05	115.76	113.34	114.17	113.90	247,500
07 Feb 2023	112.83	115.74	112.09	115.42	115.15	167,200
06 Feb 2023	112.88	113.49	111.68	112.31	112.05	102,900
03 Feb 2023	111.84	113.82	108.02	112.97	112.71	153,700
02 Feb 2023	110.71	115.18	108.34	113.09	112.83	150,500
01 Feb 2023	107.83	111.63	107.04	110.54	110.28	170,300
31 Jan 2023	104.38	108.11	104.30	107.85	107.60	149,000
30 Jan 2023	105.05	106.22	103.60	103.75	103.51	136,200
27 Jan 2023	104.75	107.58	104.48	105.56	105.31	86,600
26 Jan 2023	106.17	106.81	103.58	104.60	104.36	68,700
25 Jan 2023	104.50	105.53	103.76	105.42	105.17	88,300
24 Jan 2023	104.12	105.16	102.66	104.91	104.67	105,100
23 Jan 2023	101.40	104.70	100.50	104.49	104.25	148,800
20 Jan 2023	101.53	101.64	99.84	101.16	100.92	147,300
19 Jan 2023	100.72	101.32	98.84	100.59	100.36	132,200
18 Jan 2023	100.56	102.79	100.08	100.54	100.31	155,300
17 Jan 2023	101.63	103.21	100.44	100.66	100.43	247,200
13 Jan 2023	102.08	102.48	99.90	101.63	101.39	132,000
12 Jan 2023	103.00	103.40	100.27	102.76	102.52	182,900
11 Jan 2023	103.45	104.84	102.41	103.01	102.77	216,500
10 Jan 2023	105.20	105.93	103.15	103.45	103.21	171,700
09 Jan 2023	105.24	107.64	105.24	105.58	105.33	136,500
06 Jan 2023	102.94	105.20	102.61	105.09	104.85	95,800
05 Jan 2023	102.00	102.91	100.25	102.35	102.11	226,500
04 Jan 2023	102.29	105.46	100.49	101.52	101.28	303,700
03 Jan 2023	105.95	106.22	103.21	104.70	104.46	91,300
30 Dec 2022	105.03	105.77	104.17	104.89	104.65	149,200
29 Dec 2022	105.79	106.96	105.17	105.90	105.65	95,100
28 Dec 2022	105.93	106.36	104.73	105.14	104.90	169,400
27 Dec 2022	105.52	106.71	103.45	106.03	105.78	138,900
23 Dec 2022	104.57	105.49	104.04	105.40	105.15	70,000
22 Dec 2022	103.87	104.49	101.89	104.44	104.20	117,000
21 Dec 2022	103.17	105.08	102.53	104.51	104.27	90,100
20 Dec 2022	104.00	104.00	101.99	102.55	102.31	109,300
19 Dec 2022	105.82	108.10	103.05	103.79	103.55	146,100
16 Dec 2022	104.75	105.60	103.31	105.25	105.01	478,600
15 Dec 2022	106.95	107.11	105.06	105.69	105.44	177,800
14 Dec 2022	106.80	110.50	106.07	108.48	108.23	260,300
13 Dec 2022	108.68	110.84	105.36	106.40	106.15	382,600
12 Dec 2022	105.90	108.80	105.90	107.76	107.51	218,300
09 Dec 2022	106.97	107.45	105.76	106.22	105.97	132,700
08 Dec 2022	106.50	109.76	106.01	107.43	107.18	168,700
07 Dec 2022	107.67	109.33	105.82	108.03	107.78	117,500
06 Dec 2022	107.94	108.41	105.63	107.45	107.20	198,500
05 Dec 2022	110.65	110.88	107.23	108.22	107.97	262,600
02 Dec 2022	109.69	112.43	109.69	111.73	111.47	109,400
01 Dec 2022	112.94	112.94	110.23	111.26	111.00	91,800
30 Nov 2022	109.46	112.50	108.62	112.37	112.11	218,900
29 Nov 2022	109.64	110.77	109.37	109.90	109.64	99,700
28 Nov 2022	109.57	111.00	109.41	109.77	109.51	200,500
25 Nov 2022	110.69	111.95	110.58	110.64	110.38	65,700
23 Nov 2022	109.57	111.74	109.11	111.39	111.13	154,200
22 Nov 2022	110.97	111.35	109.18	109.36	109.11	160,000
22 Nov 2022	0.24 Dividend
21 Nov 2022	110.29	111.01	109.43	109.97	109.47	232,600
18 Nov 2022	111.99	113.66	109.79	110.63	110.13	169,500
17 Nov 2022	109.87	110.64	108.05	110.38	109.88	190,700
16 Nov 2022	113.41	113.41	110.48	111.54	111.04	209,800
15 Nov 2022	114.90	117.27	113.52	114.78	114.26	162,400
14 Nov 2022	113.79	117.57	113.28	113.36	112.85	168,500
11 Nov 2022	113.97	116.06	113.91	114.93	114.41	275,200
10 Nov 2022	109.69	113.63	109.29	112.98	112.47	195,400
09 Nov 2022	107.50	108.77	105.42	105.82	105.34	111,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,477.95+439.07(+1.04%)

Get our best money-saving hacks and pro tips now

Forward Air Corporation (FWRD)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,477.95
+439.07(+1.04%)