News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

92.21

-0.78

(-0.84%)

At close: 04:00PM EDT

96.82

+4.61

(+5.00%)

Pre-market:

08:00AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	94.17	98.89	91.61	92.21	92.21	107,300
20 May 2022	92.22	93.63	90.81	92.99	92.99	277,300
19 May 2022	88.71	93.26	88.04	90.82	90.82	324,900
18 May 2022	96.43	96.43	88.82	89.68	89.68	258,100
17 May 2022	96.20	99.30	95.01	98.20	98.20	99,300
16 May 2022	95.88	97.54	93.89	94.33	94.33	390,800
13 May 2022	95.88	98.37	95.88	96.19	96.19	196,600
12 May 2022	93.42	95.33	92.21	95.05	95.05	119,500
11 May 2022	97.23	98.60	93.35	93.70	93.70	168,600
10 May 2022	98.68	98.68	94.93	97.45	97.45	138,200
09 May 2022	98.49	99.72	96.98	97.26	97.26	304,400
06 May 2022	99.36	101.29	96.86	99.47	99.47	161,600
05 May 2022	101.31	101.90	97.83	99.56	99.56	118,200
04 May 2022	98.11	103.08	98.01	102.58	102.58	133,000
03 May 2022	98.81	99.18	95.91	98.11	98.11	172,700
02 May 2022	97.04	99.68	96.74	99.28	99.28	194,200
29 Apr 2022	98.98	102.10	96.33	96.97	96.97	229,800
28 Apr 2022	92.55	99.26	90.87	98.00	98.00	266,700
27 Apr 2022	91.53	92.91	89.36	90.16	90.16	279,900
26 Apr 2022	93.38	94.42	91.36	91.84	91.84	219,500
25 Apr 2022	92.00	94.08	90.94	93.78	93.78	229,900
22 Apr 2022	94.87	96.50	92.26	92.83	92.83	246,100
21 Apr 2022	95.78	96.71	94.46	95.24	95.24	200,900
20 Apr 2022	93.66	97.39	93.66	94.24	94.24	269,800
19 Apr 2022	91.77	93.91	91.77	92.47	92.47	270,600
18 Apr 2022	92.82	93.26	90.52	91.57	91.57	264,800
14 Apr 2022	91.08	91.81	89.18	90.85	90.85	306,300
13 Apr 2022	87.27	92.05	87.27	90.45	90.45	245,200
12 Apr 2022	86.85	88.20	86.10	87.10	87.10	273,000
11 Apr 2022	85.41	86.90	85.27	85.86	85.86	221,000
08 Apr 2022	86.18	86.50	84.76	85.40	85.40	291,200
07 Apr 2022	87.20	87.79	84.78	86.07	86.07	257,700
06 Apr 2022	87.38	88.96	86.74	86.95	86.95	195,600
05 Apr 2022	92.15	92.64	87.90	88.02	88.02	290,700
04 Apr 2022	93.56	93.64	91.64	92.41	92.41	200,700
01 Apr 2022	97.70	99.15	92.16	93.33	93.33	428,100
31 Mar 2022	98.29	100.86	97.15	97.78	97.78	231,200
30 Mar 2022	101.03	103.41	97.86	98.43	98.43	102,400
29 Mar 2022	102.00	103.17	101.03	101.37	101.37	213,600
28 Mar 2022	99.14	100.58	97.72	100.28	100.28	224,500
25 Mar 2022	100.80	100.80	98.29	99.14	99.14	154,200
24 Mar 2022	101.22	101.22	98.91	100.34	100.34	86,000
23 Mar 2022	103.66	103.96	98.84	99.46	99.46	132,700
22 Mar 2022	104.88	105.09	102.99	103.95	103.95	104,900
21 Mar 2022	105.51	107.15	103.30	104.16	104.16	72,100
18 Mar 2022	106.10	106.42	103.90	106.21	106.21	202,700
17 Mar 2022	104.05	106.14	102.97	105.70	105.70	59,100
16 Mar 2022	102.33	105.09	101.94	104.87	104.87	157,500
15 Mar 2022	102.28	103.36	98.82	100.93	100.93	116,700
14 Mar 2022	100.74	102.18	100.03	101.60	101.60	156,700
11 Mar 2022	100.83	103.50	97.64	100.24	100.24	163,700
10 Mar 2022	99.02	101.16	99.02	99.93	99.93	190,700
09 Mar 2022	99.14	101.29	99.14	100.84	100.84	181,600
08 Mar 2022	94.53	99.70	93.43	97.65	97.65	210,700
07 Mar 2022	102.86	102.86	93.84	94.36	94.36	186,600
04 Mar 2022	103.10	104.78	102.34	102.80	102.80	262,600
03 Mar 2022	103.98	105.44	103.24	104.15	104.15	102,200
02 Mar 2022	100.82	104.43	100.57	103.01	103.01	93,300
02 Mar 2022	0.24 Dividend
01 Mar 2022	102.73	103.35	99.52	100.80	100.56	157,400
28 Feb 2022	101.97	104.66	101.97	103.18	102.93	126,500
25 Feb 2022	101.24	103.84	100.99	103.47	103.22	89,000
24 Feb 2022	95.59	101.82	94.15	101.36	101.12	183,000
23 Feb 2022	98.81	99.78	97.92	98.25	98.02	116,000
22 Feb 2022	99.12	100.43	97.70	98.63	98.40	136,900
18 Feb 2022	100.01	101.30	99.01	99.77	99.53	242,600
17 Feb 2022	101.53	102.35	99.87	100.40	100.16	129,700
16 Feb 2022	102.06	102.41	99.50	102.16	101.92	178,400
15 Feb 2022	101.01	102.55	100.03	102.18	101.94	174,400
14 Feb 2022	101.89	103.01	99.28	100.42	100.18	224,500
11 Feb 2022	102.18	104.08	100.47	100.99	100.75	223,600
10 Feb 2022	110.00	110.84	100.16	101.00	100.76	343,100
09 Feb 2022	107.55	110.69	107.33	110.43	110.17	217,500
08 Feb 2022	105.37	108.10	103.39	106.29	106.04	94,600
07 Feb 2022	105.50	106.06	103.60	104.77	104.52	122,600
04 Feb 2022	107.62	107.62	103.70	105.43	105.18	85,000
03 Feb 2022	109.07	110.15	107.66	107.79	107.53	88,100
02 Feb 2022	109.83	111.24	107.47	110.17	109.91	131,300
01 Feb 2022	106.30	110.82	106.20	110.69	110.43	230,300
31 Jan 2022	102.91	106.61	102.82	106.30	106.05	139,800
28 Jan 2022	101.45	103.39	99.43	103.39	103.14	136,600
27 Jan 2022	104.75	106.82	100.69	101.45	101.21	126,600
26 Jan 2022	109.50	111.33	102.82	104.38	104.13	126,900
25 Jan 2022	110.79	112.86	107.14	108.29	108.03	125,800
24 Jan 2022	107.10	113.49	105.63	113.07	112.80	146,800
21 Jan 2022	108.19	112.00	107.15	108.55	108.29	125,300
20 Jan 2022	110.66	111.85	107.94	108.05	107.79	72,000
19 Jan 2022	112.21	113.45	110.15	110.49	110.23	174,700
18 Jan 2022	111.19	113.19	110.58	111.57	111.30	91,400
14 Jan 2022	112.87	113.57	110.64	112.66	112.39	111,000
13 Jan 2022	113.67	115.17	112.93	113.94	113.67	99,400
12 Jan 2022	114.64	114.87	112.32	112.88	112.61	94,500
11 Jan 2022	112.93	113.79	109.58	113.62	113.35	144,500
10 Jan 2022	113.98	114.54	110.53	112.63	112.36	135,500
07 Jan 2022	115.12	115.79	113.49	114.48	114.21	160,100
06 Jan 2022	115.52	118.36	112.55	115.63	115.35	209,100
05 Jan 2022	121.67	123.62	118.19	118.64	118.36	156,900
04 Jan 2022	124.56	125.71	123.44	124.61	124.31	175,000
03 Jan 2022	121.37	122.60	119.57	120.66	120.37	106,300
31 Dec 2021	119.75	121.90	119.75	121.09	120.80	57,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.20-25.70(-0.35%)

AUD/USD0.7073-0.0038(-0.53%)

ASX 2007,128.80-20.10(-0.28%)

OIL110.64+0.35(+0.32%)

GOLD1,857.00+9.20(+0.50%)

BTC-AUD41,408.09-1,914.03(-4.42%)

News that makes you smarter and richer... For free.

Forward Air Corporation (FWRD)

ALL ORDS
7,373.20
-25.70(-0.35%)

AUD/USD
0.7073
-0.0038(-0.53%)

ASX 200
7,128.80
-20.10(-0.28%)

OIL
110.64
+0.35(+0.32%)

GOLD
1,857.00
+9.20(+0.50%)

BTC-AUD
41,408.09
-1,914.03(-4.42%)