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

88.44-0.04 (-0.05%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 July 2021	88.07	89.21	87.21	88.44	88.44	127,900
29 July 2021	87.70	89.59	87.12	88.48	88.48	121,600
28 July 2021	88.09	88.09	85.63	86.73	86.73	117,600
27 July 2021	88.30	88.30	86.63	87.45	87.45	90,600
26 July 2021	88.88	90.41	88.46	88.99	88.99	67,100
23 July 2021	87.90	88.84	87.05	88.60	88.60	54,800
22 July 2021	88.79	89.17	87.22	87.53	87.53	76,700
21 July 2021	89.28	90.46	88.77	88.94	88.94	104,400
20 July 2021	86.22	89.45	85.67	88.48	88.48	154,500
19 July 2021	85.66	86.97	84.01	85.73	85.73	179,400
16 July 2021	89.19	89.19	86.52	86.68	86.68	208,600
15 July 2021	88.36	89.72	88.36	88.79	88.79	83,000
14 July 2021	88.19	90.01	87.85	89.02	89.02	125,100
13 July 2021	89.23	89.51	87.54	87.71	87.71	98,000
12 July 2021	89.42	89.44	87.51	89.03	89.03	130,900
09 July 2021	89.79	91.13	89.10	90.03	90.03	84,500
08 July 2021	88.52	90.13	86.92	88.37	88.37	103,600
07 July 2021	88.59	90.62	88.29	90.20	90.20	165,100
06 July 2021	90.66	90.97	87.41	88.67	88.67	121,700
02 July 2021	91.23	91.38	90.62	90.71	90.71	79,100
01 July 2021	90.55	91.16	89.37	90.94	90.94	122,400
30 June 2021	89.88	90.40	88.66	89.75	89.75	134,800
29 June 2021	89.56	90.90	88.98	89.73	89.73	103,000
28 June 2021	92.02	92.02	89.08	89.35	89.35	142,900
25 June 2021	92.71	93.54	91.66	91.91	91.91	661,200
24 June 2021	92.46	93.02	91.72	92.79	92.79	71,900
23 June 2021	92.38	92.92	91.43	91.94	91.94	115,900
22 June 2021	91.29	92.45	90.44	92.10	92.10	81,700
21 June 2021	88.61	91.85	88.56	91.54	91.54	175,700
18 June 2021	89.80	90.43	87.35	87.67	87.67	312,600
17 June 2021	93.32	93.49	90.86	90.97	90.97	144,900
16 June 2021	93.79	95.00	92.76	93.69	93.69	135,300
15 June 2021	91.59	93.52	90.58	93.47	93.47	143,300
14 June 2021	91.29	92.54	91.17	91.75	91.75	145,900
11 June 2021	92.44	93.23	90.61	90.67	90.67	450,700
10 June 2021	94.70	94.70	92.08	92.20	92.20	117,500
09 June 2021	95.86	96.04	93.76	94.11	94.11	111,300
08 June 2021	95.23	96.32	93.63	96.02	96.02	95,200
07 June 2021	94.56	95.18	93.42	94.84	94.84	93,800
04 June 2021	95.19	95.47	92.80	94.24	94.24	92,900
03 June 2021	94.58	95.49	93.37	94.86	94.86	125,900
02 June 2021	97.68	98.75	94.61	94.78	94.78	139,300
01 June 2021	97.11	99.13	96.53	97.89	97.89	130,500
28 May 2021	96.31	97.20	95.37	96.89	96.89	78,700
27 May 2021	96.04	97.57	95.11	96.37	96.37	120,600
26 May 2021	93.54	95.86	93.50	95.55	95.55	158,400
26 May 2021	0.21 Dividend
25 May 2021	94.85	95.82	93.75	93.84	93.63	186,200
24 May 2021	94.57	96.00	93.93	95.06	94.85	70,700
21 May 2021	94.24	95.30	93.93	93.97	93.76	143,000
20 May 2021	94.28	94.28	92.73	93.46	93.25	72,400
19 May 2021	93.99	94.30	92.65	93.90	93.69	85,500
18 May 2021	96.62	97.53	94.82	94.82	94.61	76,200
17 May 2021	97.40	97.90	95.91	96.82	96.60	196,500
14 May 2021	96.24	98.06	95.41	97.72	97.50	91,400
13 May 2021	92.50	96.15	91.99	95.37	95.16	116,400
12 May 2021	94.90	95.55	91.94	92.24	92.03	104,700
11 May 2021	97.36	97.36	94.63	95.36	95.15	80,700
10 May 2021	100.90	100.93	97.72	97.72	97.50	109,300
07 May 2021	95.75	100.58	95.75	100.48	100.26	107,900
06 May 2021	98.24	98.74	94.89	96.39	96.17	231,000
05 May 2021	98.36	98.46	96.31	98.21	97.99	158,700
04 May 2021	94.88	97.61	93.16	97.61	97.39	208,200
03 May 2021	91.00	95.89	90.26	94.62	94.41	333,600
30 Apr 2021	88.61	89.60	84.77	88.29	88.09	238,200
29 Apr 2021	88.24	89.19	87.65	88.30	88.10	99,700
28 Apr 2021	86.95	88.36	86.40	87.29	87.09	88,300
27 Apr 2021	86.66	88.13	86.32	86.56	86.37	117,700
26 Apr 2021	88.86	88.87	86.32	86.63	86.44	70,800
23 Apr 2021	87.13	89.05	87.13	88.17	87.97	85,000
22 Apr 2021	87.17	88.47	86.28	86.71	86.52	103,000
21 Apr 2021	86.74	88.17	86.31	87.20	87.00	111,300
20 Apr 2021	87.97	88.56	86.08	86.67	86.48	106,400
19 Apr 2021	89.53	89.53	87.36	88.26	88.06	106,900
16 Apr 2021	88.78	90.23	88.65	89.24	89.04	89,100
15 Apr 2021	89.89	90.00	88.44	89.23	89.03	74,500
14 Apr 2021	88.55	89.96	88.20	89.01	88.81	57,200
13 Apr 2021	89.75	90.31	88.64	88.74	88.54	94,700
12 Apr 2021	89.31	90.50	88.14	89.91	89.71	90,400
09 Apr 2021	88.44	89.29	86.56	89.08	88.88	96,500
08 Apr 2021	87.22	88.76	86.35	88.42	88.22	100,700
07 Apr 2021	89.07	89.30	86.94	87.17	86.97	77,000
06 Apr 2021	89.90	90.99	87.42	88.95	88.75	93,800
05 Apr 2021	90.30	90.63	89.11	89.70	89.50	103,100
01 Apr 2021	88.61	90.07	87.99	89.40	89.20	66,500
31 Mar 2021	89.59	90.30	87.86	88.81	88.61	160,500
30 Mar 2021	87.16	89.97	86.13	89.34	89.14	104,900
29 Mar 2021	87.88	89.43	86.37	86.93	86.74	179,200
26 Mar 2021	86.75	88.47	86.49	87.73	87.53	145,300
25 Mar 2021	84.80	86.35	83.05	85.91	85.72	224,900
24 Mar 2021	85.02	86.99	84.12	85.01	84.82	177,700
23 Mar 2021	86.50	87.61	84.30	84.55	84.36	104,400
22 Mar 2021	89.79	89.79	86.65	87.21	87.01	112,200
19 Mar 2021	91.12	91.78	88.02	89.93	89.73	414,500
18 Mar 2021	92.47	93.21	91.11	91.51	91.31	133,000
17 Mar 2021	92.25	92.95	91.00	92.47	92.26	174,200
16 Mar 2021	92.75	93.42	91.05	92.32	92.11	119,900
15 Mar 2021	92.66	93.41	91.28	92.89	92.68	65,100
12 Mar 2021	91.81	93.53	91.30	93.03	92.82	80,400
11 Mar 2021	91.02	91.89	90.51	91.82	91.61	92,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,764.00+99.80(+1.30%)

ASX 2007,493.40+100.80(+1.36%)

AUD/USD0.7332-0.0016(-0.22%)

OIL72.84-1.11(-1.50%)

GOLD1,812.30-4.90(-0.27%)

BTC-AUD54,077.73-3,132.62(-5.48%)

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

Forward Air Corporation (FWRD)

ALL ORDS
7,764.00
+99.80(+1.30%)

ASX 200
7,493.40
+100.80(+1.36%)

AUD/USD
0.7332
-0.0016(-0.22%)

OIL
72.84
-1.11(-1.50%)

GOLD
1,812.30
-4.90(-0.27%)

BTC-AUD
54,077.73
-3,132.62(-5.48%)