Australia markets open in 33 minutes

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.60-0.82 (-0.78%)
At close: 04:00PM EST
104.60 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2023106.17106.72103.63104.60104.6068,269
25 Jan 2023104.50105.53103.76105.42105.4288,300
24 Jan 2023104.12105.16102.66104.91104.91105,100
23 Jan 2023101.40104.70100.50104.49104.49148,800
20 Jan 2023101.53101.6499.84101.16101.16147,300
19 Jan 2023100.72101.3298.84100.59100.59132,200
18 Jan 2023100.56102.79100.08100.54100.54155,300
17 Jan 2023101.63103.21100.44100.66100.66247,200
13 Jan 2023102.08102.4899.90101.63101.63132,000
12 Jan 2023103.00103.40100.27102.76102.76182,900
11 Jan 2023103.45104.84102.41103.01103.01216,500
10 Jan 2023105.20105.93103.15103.45103.45171,700
09 Jan 2023105.24107.64105.24105.58105.58136,500
06 Jan 2023102.94105.20102.61105.09105.0995,800
05 Jan 2023102.00102.91100.25102.35102.35226,500
04 Jan 2023102.29105.46100.49101.52101.52303,700
03 Jan 2023105.95106.22103.21104.70104.7091,300
30 Dec 2022105.03105.77104.17104.89104.89149,200
29 Dec 2022105.79106.96105.17105.90105.9095,100
28 Dec 2022105.93106.36104.73105.14105.14169,400
27 Dec 2022105.52106.71103.45106.03106.03138,900
23 Dec 2022104.57105.49104.04105.40105.4070,000
22 Dec 2022103.87104.49101.89104.44104.44117,000
21 Dec 2022103.17105.08102.53104.51104.5190,100
20 Dec 2022104.00104.00101.99102.55102.55109,300
19 Dec 2022105.82108.10103.05103.79103.79146,100
16 Dec 2022104.75105.60103.31105.25105.25478,600
15 Dec 2022106.95107.11105.06105.69105.69177,800
14 Dec 2022106.80110.50106.07108.48108.48260,300
13 Dec 2022108.68110.84105.36106.40106.40382,600
12 Dec 2022105.90108.80105.90107.76107.76218,300
09 Dec 2022106.97107.45105.76106.22106.22132,700
08 Dec 2022106.50109.76106.01107.43107.43168,700
07 Dec 2022107.67109.33105.82108.03108.03117,500
06 Dec 2022107.94108.41105.63107.45107.45198,500
05 Dec 2022110.65110.88107.23108.22108.22262,600
02 Dec 2022109.69112.43109.69111.73111.73109,400
01 Dec 2022112.94112.94110.23111.26111.2691,800
30 Nov 2022109.46112.50108.62112.37112.37218,900
29 Nov 2022109.64110.77109.37109.90109.9099,700
28 Nov 2022109.57111.00109.41109.77109.77200,500
25 Nov 2022110.69111.95110.58110.64110.6465,700
23 Nov 2022109.57111.74109.11111.39111.39154,200
22 Nov 2022110.97111.35109.18109.36109.36160,000
22 Nov 20220.24 Dividend
21 Nov 2022110.29111.01109.43109.97109.73232,600
18 Nov 2022111.99113.66109.79110.63110.39169,500
17 Nov 2022109.87110.64108.05110.38110.14190,700
16 Nov 2022113.41113.41110.48111.54111.30209,800
15 Nov 2022114.90117.27113.52114.78114.53162,400
14 Nov 2022113.79117.57113.28113.36113.11168,500
11 Nov 2022113.97116.06113.91114.93114.68275,200
10 Nov 2022109.69113.63109.29112.98112.73195,400
09 Nov 2022107.50108.77105.42105.82105.59111,100
08 Nov 2022109.08109.93107.61108.57108.33187,200
07 Nov 2022105.71108.40104.47107.95107.71116,700
04 Nov 2022104.59105.77103.12105.26105.03185,100
03 Nov 2022101.87104.21100.79103.24103.01173,200
02 Nov 2022105.45107.48103.04103.20102.97175,000
01 Nov 2022106.41107.09104.67106.25106.02128,500
31 Oct 2022103.53107.84103.53105.87105.64247,800
28 Oct 2022103.09105.55102.17104.53104.30221,600
27 Oct 2022104.29108.15101.03101.51101.29418,200
26 Oct 2022101.84104.2299.37103.00102.78439,100
25 Oct 202299.94102.1199.88100.90100.68153,900
24 Oct 202296.9699.4396.6898.9898.76114,300
21 Oct 202295.8896.9194.0296.2996.08134,400
20 Oct 202297.6997.8195.0595.1794.96149,400
19 Oct 2022100.51100.5196.8498.0397.82139,700
18 Oct 2022100.55101.7498.80101.13100.91289,300
17 Oct 202298.56100.4297.5798.5898.36279,200
14 Oct 202298.9899.0297.2097.3997.18120,500
13 Oct 202295.0199.7893.4198.8398.61219,800
12 Oct 202296.7199.0095.9997.2096.99208,300
11 Oct 202296.2197.9795.4696.5996.38169,900
10 Oct 202296.4697.2595.6696.7396.5291,000
07 Oct 202296.6197.1695.5395.9395.72337,200
06 Oct 202297.00100.3296.4597.8197.60337,400
05 Oct 202297.0098.3096.6097.0096.79208,900
04 Oct 202294.9897.5394.4297.4797.26183,700
03 Oct 202291.0194.2690.3493.6193.4181,500
30 Sept 202291.9792.7790.0890.2690.06191,700
29 Sept 202292.3192.3190.8491.8291.62131,300
28 Sept 202290.6093.7090.0293.2993.09109,500
27 Sept 202289.6891.7789.4990.6490.44186,200
26 Sept 202288.8991.6088.8689.3289.13136,100
23 Sept 202289.8890.0988.2089.5389.33257,100
22 Sept 202292.2292.2290.0291.0990.8989,600
21 Sept 202293.6695.0292.4192.6992.4997,800
20 Sept 202293.7093.7091.6492.6592.45167,500
19 Sept 202291.0795.0191.0793.9393.73124,000
16 Sept 202293.9793.9790.7391.5291.32328,400
15 Sept 202297.8299.7696.1496.2596.04203,500
14 Sept 202298.6999.0996.5098.4698.25157,600
13 Sept 202299.64100.2698.4298.7998.57171,500
12 Sept 202298.72102.3398.72102.11101.89193,400
09 Sept 202296.5298.2295.6497.9997.78122,000
08 Sept 202296.9996.9994.8495.5295.31131,800
07 Sept 202296.9897.8293.8997.5497.33217,600
06 Sept 202296.2696.9294.6396.7896.57137,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...