Mail

FWRD - Forward Air Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	99.28	101.92	99.28	101.52	101.52	139,000
01 June 2023	97.14	98.51	96.09	98.15	98.15	123,400
31 May 2023	97.99	98.53	96.24	97.27	97.27	220,900
30 May 2023	98.43	98.61	97.43	98.31	98.31	65,500
26 May 2023	97.13	98.26	96.22	98.20	98.20	90,300
25 May 2023	94.70	97.75	94.54	97.19	97.19	153,600
24 May 2023	97.40	97.40	94.90	95.16	95.16	119,800
24 May 2023	0.24 Dividend
23 May 2023	98.00	99.16	97.47	98.02	97.78	181,100
22 May 2023	99.12	99.26	97.42	98.32	98.08	131,300
19 May 2023	99.67	99.67	97.73	98.54	98.30	143,200
18 May 2023	97.08	98.88	96.97	98.54	98.30	167,300
17 May 2023	96.07	97.51	95.29	97.00	96.76	131,100
16 May 2023	95.78	96.19	94.12	95.54	95.31	83,400
15 May 2023	96.01	97.14	94.48	96.58	96.34	131,700
12 May 2023	96.75	97.63	95.23	95.98	95.74	149,300
11 May 2023	95.20	96.67	94.63	96.58	96.34	142,800
10 May 2023	97.05	97.05	94.91	96.10	95.86	99,400
09 May 2023	96.60	96.68	95.36	95.82	95.59	107,300
08 May 2023	97.84	98.10	95.78	96.69	96.45	113,400
05 May 2023	97.89	99.04	97.02	97.27	97.03	123,200
04 May 2023	98.00	98.14	96.31	97.29	97.05	209,400
03 May 2023	99.15	100.93	98.66	98.68	98.44	186,300
02 May 2023	100.91	100.91	95.19	98.62	98.38	340,400
01 May 2023	105.26	107.43	105.26	106.70	106.44	186,500
28 Apr 2023	104.64	105.83	104.07	105.51	105.25	302,500
27 Apr 2023	103.09	104.91	102.79	104.40	104.14	300,000
26 Apr 2023	105.43	106.17	101.85	102.82	102.57	405,600
25 Apr 2023	108.92	109.12	106.47	106.61	106.35	145,500
24 Apr 2023	109.68	111.11	109.55	110.35	110.08	116,400
21 Apr 2023	111.29	111.80	110.00	110.28	110.01	134,900
20 Apr 2023	109.27	112.12	109.27	111.50	111.23	138,100
19 Apr 2023	108.90	109.85	107.80	109.51	109.24	147,200
18 Apr 2023	109.99	111.31	107.95	109.01	108.74	181,100
17 Apr 2023	110.79	111.50	109.51	109.71	109.44	118,900
14 Apr 2023	108.68	110.51	108.63	110.33	110.06	86,800
13 Apr 2023	109.39	109.39	106.92	108.42	108.15	116,300
12 Apr 2023	109.42	109.96	107.94	108.87	108.60	61,500
11 Apr 2023	107.98	109.80	107.98	108.83	108.56	109,600
10 Apr 2023	103.30	108.02	102.41	107.80	107.54	127,300
06 Apr 2023	103.73	104.14	102.55	102.69	102.44	88,900
05 Apr 2023	103.45	104.98	102.48	103.87	103.62	133,300
04 Apr 2023	106.71	108.30	103.41	104.06	103.81	87,500
03 Apr 2023	107.39	107.70	104.58	106.41	106.15	116,800
31 Mar 2023	105.57	108.31	105.57	107.76	107.50	168,400
30 Mar 2023	105.67	105.90	104.49	104.87	104.61	76,200
29 Mar 2023	105.03	105.65	103.56	104.92	104.66	116,500
28 Mar 2023	103.63	105.21	103.63	104.31	104.05	112,800
27 Mar 2023	103.64	104.56	102.51	104.11	103.86	127,100
24 Mar 2023	100.78	102.90	99.21	102.53	102.28	108,400
23 Mar 2023	103.16	104.52	101.21	101.66	101.41	146,500
22 Mar 2023	104.06	105.86	102.74	102.83	102.58	123,600
21 Mar 2023	104.83	106.52	103.92	104.34	104.08	150,500
20 Mar 2023	104.09	105.55	103.14	103.98	103.73	125,000
17 Mar 2023	105.88	105.99	102.57	103.13	102.88	422,700
16 Mar 2023	103.03	107.02	102.93	105.91	105.65	156,800
15 Mar 2023	103.42	105.86	103.16	104.07	103.82	218,700
14 Mar 2023	107.94	109.18	103.18	105.68	105.42	220,200
13 Mar 2023	103.67	106.38	102.68	105.65	105.39	181,700
10 Mar 2023	106.67	107.40	104.50	105.34	105.08	183,200
09 Mar 2023	107.93	109.80	107.13	107.13	106.87	147,800
08 Mar 2023	106.22	107.94	105.69	107.74	107.48	142,200
07 Mar 2023	106.44	107.14	105.64	105.96	105.70	135,500
06 Mar 2023	107.38	108.03	105.99	106.56	106.30	154,900
03 Mar 2023	106.25	107.63	105.49	107.38	107.12	149,000
02 Mar 2023	103.10	106.51	102.64	106.00	105.74	99,800
01 Mar 2023	102.62	105.09	102.62	104.06	103.81	116,600
01 Mar 2023	0.24 Dividend
28 Feb 2023	104.21	105.25	103.12	103.21	102.72	150,600
27 Feb 2023	106.70	106.99	104.51	104.77	104.27	116,500
24 Feb 2023	103.15	106.03	102.87	105.88	105.38	260,500
23 Feb 2023	103.98	105.31	103.01	104.75	104.25	128,300
22 Feb 2023	103.29	104.74	103.10	103.44	102.95	232,700
21 Feb 2023	105.67	106.22	102.82	102.94	102.45	285,300
17 Feb 2023	104.75	108.73	103.97	107.39	106.88	297,500
16 Feb 2023	102.31	105.28	102.16	103.64	103.15	278,100
15 Feb 2023	103.43	104.89	102.61	103.91	103.41	185,000
14 Feb 2023	102.49	105.82	100.90	104.47	103.97	498,700
13 Feb 2023	99.95	103.61	97.92	102.57	102.08	337,800
10 Feb 2023	97.48	102.64	97.45	100.70	100.22	497,500
09 Feb 2023	102.75	104.88	94.70	97.81	97.34	594,400
08 Feb 2023	115.05	115.76	113.34	114.17	113.63	247,500
07 Feb 2023	112.83	115.74	112.09	115.42	114.87	167,200
06 Feb 2023	112.88	113.49	111.68	112.31	111.77	102,900
03 Feb 2023	111.84	113.82	108.02	112.97	112.43	153,700
02 Feb 2023	110.71	115.18	108.34	113.09	112.55	150,500
01 Feb 2023	107.83	111.63	107.04	110.54	110.01	170,300
31 Jan 2023	104.38	108.11	104.30	107.85	107.34	149,000
30 Jan 2023	105.05	106.22	103.60	103.75	103.26	136,200
27 Jan 2023	104.75	107.58	104.48	105.56	105.06	86,600
26 Jan 2023	106.17	106.81	103.58	104.60	104.10	68,700
25 Jan 2023	104.50	105.53	103.76	105.42	104.92	88,300
24 Jan 2023	104.12	105.16	102.66	104.91	104.41	105,100
23 Jan 2023	101.40	104.70	100.50	104.49	103.99	148,800
20 Jan 2023	101.53	101.64	99.84	101.16	100.68	147,300
19 Jan 2023	100.72	101.32	98.84	100.59	100.11	132,200
18 Jan 2023	100.56	102.79	100.08	100.54	100.06	155,300
17 Jan 2023	101.63	103.21	100.44	100.66	100.18	247,200
13 Jan 2023	102.08	102.48	99.90	101.63	101.15	132,000
12 Jan 2023	103.00	103.40	100.27	102.76	102.27	182,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...