Australia markets closed

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
86.71+0.21 (+0.24%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202186.2887.4285.8886.7186.7153,600
23 Sept 202186.2887.2085.9386.5086.5086,000
22 Sept 202184.8986.9880.5685.5785.57137,300
21 Sept 202183.6984.8782.4884.2384.23162,000
20 Sept 202181.5183.1280.9082.9482.94137,600
17 Sept 202183.8584.0582.4483.3383.33410,800
16 Sept 202184.4084.8383.1983.8583.8595,000
15 Sept 202182.4684.7481.8083.9883.98102,200
14 Sept 202184.4584.9081.9982.1282.1299,500
13 Sept 202185.5185.5183.7184.2084.2091,300
10 Sept 202186.0086.5284.1784.1784.17104,100
09 Sept 202186.9487.3485.0285.0885.0882,400
08 Sept 202192.1392.1386.1486.9386.9388,000
07 Sept 202189.6390.1288.1188.3188.31101,300
03 Sept 202190.0790.7788.9289.3889.3882,500
02 Sept 202189.1690.6788.6890.2690.2690,400
01 Sept 202188.6089.2487.1788.6888.6858,100
31 Aug 202189.0489.2588.0288.1788.1764,500
30 Aug 202189.1289.3488.6389.1789.1765,200
27 Aug 202186.4589.2686.3689.1289.12112,200
26 Aug 202187.6787.8386.1086.2786.2774,500
25 Aug 202187.6288.4287.1887.5387.5344,100
24 Aug 202187.8188.2086.9087.4387.43209,200
23 Aug 202187.0688.1187.0687.6787.6744,700
20 Aug 202186.0086.6384.9586.5786.57110,200
19 Aug 202186.1186.9785.0186.0586.05131,700
19 Aug 20210.21 Dividend
18 Aug 202188.4589.8387.1687.2187.0068,900
17 Aug 202189.8589.8587.2688.6788.4685,300
16 Aug 202190.3690.9989.7190.6790.4569,600
13 Aug 202190.5791.0089.3290.5690.3493,900
12 Aug 202190.0491.2989.6990.3190.09104,300
11 Aug 202188.4790.5388.1990.2790.05118,400
10 Aug 202187.1289.2787.1288.0087.79109,200
09 Aug 202187.6888.2786.8587.2287.01117,600
06 Aug 202187.6488.4086.2688.0787.86130,700
05 Aug 202187.0888.0786.4986.8186.60107,000
04 Aug 202188.7789.5486.4886.4986.28154,200
03 Aug 202187.3989.4586.2489.2189.00256,800
02 Aug 202188.9090.6086.3286.8786.66115,200
30 July 202188.0789.2187.2188.4488.23127,900
29 July 202187.7089.5987.1288.4888.27121,600
28 July 202188.0988.0985.6386.7386.52117,600
27 July 202188.3088.3086.6387.4587.2490,600
26 July 202188.8890.4188.4688.9988.7867,100
23 July 202187.9088.8487.0588.6088.3954,800
22 July 202188.7989.1787.2287.5387.3276,700
21 July 202189.2890.4688.7788.9488.73104,400
20 July 202186.2289.4585.6788.4888.27154,500
19 July 202185.6686.9784.0185.7385.52179,400
16 July 202189.1989.1986.5286.6886.47208,600
15 July 202188.3689.7288.3688.7988.5883,000
14 July 202188.1990.0187.8589.0288.81125,100
13 July 202189.2389.5187.5487.7187.5098,000
12 July 202189.4289.4487.5189.0388.82130,900
09 July 202189.7991.1389.1090.0389.8184,500
08 July 202188.5290.1386.9288.3788.16103,600
07 July 202188.5990.6288.2990.2089.98165,100
06 July 202190.6690.9787.4188.6788.46121,700
02 July 202191.2391.3890.6290.7190.4979,100
01 July 202190.5591.1689.3790.9490.72122,400
30 June 202189.8890.4088.6689.7589.53134,800
29 June 202189.5690.9088.9889.7389.51103,000
28 June 202192.0292.0289.0889.3589.13142,900
25 June 202192.7193.5491.6691.9191.69661,200
24 June 202192.4693.0291.7292.7992.5771,900
23 June 202192.3892.9291.4391.9491.72115,900
22 June 202191.2992.4590.4492.1091.8881,700
21 June 202188.6191.8588.5691.5491.32175,700
18 June 202189.8090.4387.3587.6787.46312,600
17 June 202193.3293.4990.8690.9790.75144,900
16 June 202193.7995.0092.7693.6993.46135,300
15 June 202191.5993.5290.5893.4793.24143,300
14 June 202191.2992.5491.1791.7591.53145,900
11 June 202192.4493.2390.6190.6790.45450,700
10 June 202194.7094.7092.0892.2091.98117,500
09 June 202195.8696.0493.7694.1193.88111,300
08 June 202195.2396.3293.6396.0295.7995,200
07 June 202194.5695.1893.4294.8494.6193,800
04 June 202195.1995.4792.8094.2494.0192,900
03 June 202194.5895.4993.3794.8694.63125,900
02 June 202197.6898.7594.6194.7894.55139,300
01 June 202197.1199.1396.5397.8997.65130,500
28 May 202196.3197.2095.3796.8996.6678,700
27 May 202196.0497.5795.1196.3796.14120,600
26 May 202193.5495.8693.5095.5595.32158,400
26 May 20210.21 Dividend
25 May 202194.8595.8293.7593.8493.40186,200
24 May 202194.5796.0093.9395.0694.6270,700
21 May 202194.2495.3093.9393.9793.53143,000
20 May 202194.2894.2892.7393.4693.0372,400
19 May 202193.9994.3092.6593.9093.4685,500
18 May 202196.6297.5394.8294.8294.3876,200
17 May 202197.4097.9095.9196.8296.37196,500
14 May 202196.2498.0695.4197.7297.2791,400
13 May 202192.5096.1591.9995.3794.93116,400
12 May 202194.9095.5591.9492.2491.81104,700
11 May 202197.3697.3694.6395.3694.9280,700
10 May 2021100.90100.9397.7297.7297.27109,300
07 May 202195.75100.5895.75100.48100.01107,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...