FWRD - Forward Air Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202399.28101.9299.28101.52101.52139,000
01 June 202397.1498.5196.0998.1598.15123,400
31 May 202397.9998.5396.2497.2797.27220,900
30 May 202398.4398.6197.4398.3198.3165,500
26 May 202397.1398.2696.2298.2098.2090,300
25 May 202394.7097.7594.5497.1997.19153,600
24 May 202397.4097.4094.9095.1695.16119,800
24 May 20230.24 Dividend
23 May 202398.0099.1697.4798.0297.78181,100
22 May 202399.1299.2697.4298.3298.08131,300
19 May 202399.6799.6797.7398.5498.30143,200
18 May 202397.0898.8896.9798.5498.30167,300
17 May 202396.0797.5195.2997.0096.76131,100
16 May 202395.7896.1994.1295.5495.3183,400
15 May 202396.0197.1494.4896.5896.34131,700
12 May 202396.7597.6395.2395.9895.74149,300
11 May 202395.2096.6794.6396.5896.34142,800
10 May 202397.0597.0594.9196.1095.8699,400
09 May 202396.6096.6895.3695.8295.59107,300
08 May 202397.8498.1095.7896.6996.45113,400
05 May 202397.8999.0497.0297.2797.03123,200
04 May 202398.0098.1496.3197.2997.05209,400
03 May 202399.15100.9398.6698.6898.44186,300
02 May 2023100.91100.9195.1998.6298.38340,400
01 May 2023105.26107.43105.26106.70106.44186,500
28 Apr 2023104.64105.83104.07105.51105.25302,500
27 Apr 2023103.09104.91102.79104.40104.14300,000
26 Apr 2023105.43106.17101.85102.82102.57405,600
25 Apr 2023108.92109.12106.47106.61106.35145,500
24 Apr 2023109.68111.11109.55110.35110.08116,400
21 Apr 2023111.29111.80110.00110.28110.01134,900
20 Apr 2023109.27112.12109.27111.50111.23138,100
19 Apr 2023108.90109.85107.80109.51109.24147,200
18 Apr 2023109.99111.31107.95109.01108.74181,100
17 Apr 2023110.79111.50109.51109.71109.44118,900
14 Apr 2023108.68110.51108.63110.33110.0686,800
13 Apr 2023109.39109.39106.92108.42108.15116,300
12 Apr 2023109.42109.96107.94108.87108.6061,500
11 Apr 2023107.98109.80107.98108.83108.56109,600
10 Apr 2023103.30108.02102.41107.80107.54127,300
06 Apr 2023103.73104.14102.55102.69102.4488,900
05 Apr 2023103.45104.98102.48103.87103.62133,300
04 Apr 2023106.71108.30103.41104.06103.8187,500
03 Apr 2023107.39107.70104.58106.41106.15116,800
31 Mar 2023105.57108.31105.57107.76107.50168,400
30 Mar 2023105.67105.90104.49104.87104.6176,200
29 Mar 2023105.03105.65103.56104.92104.66116,500
28 Mar 2023103.63105.21103.63104.31104.05112,800
27 Mar 2023103.64104.56102.51104.11103.86127,100
24 Mar 2023100.78102.9099.21102.53102.28108,400
23 Mar 2023103.16104.52101.21101.66101.41146,500
22 Mar 2023104.06105.86102.74102.83102.58123,600
21 Mar 2023104.83106.52103.92104.34104.08150,500
20 Mar 2023104.09105.55103.14103.98103.73125,000
17 Mar 2023105.88105.99102.57103.13102.88422,700
16 Mar 2023103.03107.02102.93105.91105.65156,800
15 Mar 2023103.42105.86103.16104.07103.82218,700
14 Mar 2023107.94109.18103.18105.68105.42220,200
13 Mar 2023103.67106.38102.68105.65105.39181,700
10 Mar 2023106.67107.40104.50105.34105.08183,200
09 Mar 2023107.93109.80107.13107.13106.87147,800
08 Mar 2023106.22107.94105.69107.74107.48142,200
07 Mar 2023106.44107.14105.64105.96105.70135,500
06 Mar 2023107.38108.03105.99106.56106.30154,900
03 Mar 2023106.25107.63105.49107.38107.12149,000
02 Mar 2023103.10106.51102.64106.00105.7499,800
01 Mar 2023102.62105.09102.62104.06103.81116,600
01 Mar 20230.24 Dividend
28 Feb 2023104.21105.25103.12103.21102.72150,600
27 Feb 2023106.70106.99104.51104.77104.27116,500
24 Feb 2023103.15106.03102.87105.88105.38260,500
23 Feb 2023103.98105.31103.01104.75104.25128,300
22 Feb 2023103.29104.74103.10103.44102.95232,700
21 Feb 2023105.67106.22102.82102.94102.45285,300
17 Feb 2023104.75108.73103.97107.39106.88297,500
16 Feb 2023102.31105.28102.16103.64103.15278,100
15 Feb 2023103.43104.89102.61103.91103.41185,000
14 Feb 2023102.49105.82100.90104.47103.97498,700
13 Feb 202399.95103.6197.92102.57102.08337,800
10 Feb 202397.48102.6497.45100.70100.22497,500
09 Feb 2023102.75104.8894.7097.8197.34594,400
08 Feb 2023115.05115.76113.34114.17113.63247,500
07 Feb 2023112.83115.74112.09115.42114.87167,200
06 Feb 2023112.88113.49111.68112.31111.77102,900
03 Feb 2023111.84113.82108.02112.97112.43153,700
02 Feb 2023110.71115.18108.34113.09112.55150,500
01 Feb 2023107.83111.63107.04110.54110.01170,300
31 Jan 2023104.38108.11104.30107.85107.34149,000
30 Jan 2023105.05106.22103.60103.75103.26136,200
27 Jan 2023104.75107.58104.48105.56105.0686,600
26 Jan 2023106.17106.81103.58104.60104.1068,700
25 Jan 2023104.50105.53103.76105.42104.9288,300
24 Jan 2023104.12105.16102.66104.91104.41105,100
23 Jan 2023101.40104.70100.50104.49103.99148,800
20 Jan 2023101.53101.6499.84101.16100.68147,300
19 Jan 2023100.72101.3298.84100.59100.11132,200
18 Jan 2023100.56102.79100.08100.54100.06155,300
17 Jan 2023101.63103.21100.44100.66100.18247,200
13 Jan 2023102.08102.4899.90101.63101.15132,000
12 Jan 2023103.00103.40100.27102.76102.27182,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...