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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	106.17	106.72	103.63	104.60	104.60	68,269
25 Jan 2023	104.50	105.53	103.76	105.42	105.42	88,300
24 Jan 2023	104.12	105.16	102.66	104.91	104.91	105,100
23 Jan 2023	101.40	104.70	100.50	104.49	104.49	148,800
20 Jan 2023	101.53	101.64	99.84	101.16	101.16	147,300
19 Jan 2023	100.72	101.32	98.84	100.59	100.59	132,200
18 Jan 2023	100.56	102.79	100.08	100.54	100.54	155,300
17 Jan 2023	101.63	103.21	100.44	100.66	100.66	247,200
13 Jan 2023	102.08	102.48	99.90	101.63	101.63	132,000
12 Jan 2023	103.00	103.40	100.27	102.76	102.76	182,900
11 Jan 2023	103.45	104.84	102.41	103.01	103.01	216,500
10 Jan 2023	105.20	105.93	103.15	103.45	103.45	171,700
09 Jan 2023	105.24	107.64	105.24	105.58	105.58	136,500
06 Jan 2023	102.94	105.20	102.61	105.09	105.09	95,800
05 Jan 2023	102.00	102.91	100.25	102.35	102.35	226,500
04 Jan 2023	102.29	105.46	100.49	101.52	101.52	303,700
03 Jan 2023	105.95	106.22	103.21	104.70	104.70	91,300
30 Dec 2022	105.03	105.77	104.17	104.89	104.89	149,200
29 Dec 2022	105.79	106.96	105.17	105.90	105.90	95,100
28 Dec 2022	105.93	106.36	104.73	105.14	105.14	169,400
27 Dec 2022	105.52	106.71	103.45	106.03	106.03	138,900
23 Dec 2022	104.57	105.49	104.04	105.40	105.40	70,000
22 Dec 2022	103.87	104.49	101.89	104.44	104.44	117,000
21 Dec 2022	103.17	105.08	102.53	104.51	104.51	90,100
20 Dec 2022	104.00	104.00	101.99	102.55	102.55	109,300
19 Dec 2022	105.82	108.10	103.05	103.79	103.79	146,100
16 Dec 2022	104.75	105.60	103.31	105.25	105.25	478,600
15 Dec 2022	106.95	107.11	105.06	105.69	105.69	177,800
14 Dec 2022	106.80	110.50	106.07	108.48	108.48	260,300
13 Dec 2022	108.68	110.84	105.36	106.40	106.40	382,600
12 Dec 2022	105.90	108.80	105.90	107.76	107.76	218,300
09 Dec 2022	106.97	107.45	105.76	106.22	106.22	132,700
08 Dec 2022	106.50	109.76	106.01	107.43	107.43	168,700
07 Dec 2022	107.67	109.33	105.82	108.03	108.03	117,500
06 Dec 2022	107.94	108.41	105.63	107.45	107.45	198,500
05 Dec 2022	110.65	110.88	107.23	108.22	108.22	262,600
02 Dec 2022	109.69	112.43	109.69	111.73	111.73	109,400
01 Dec 2022	112.94	112.94	110.23	111.26	111.26	91,800
30 Nov 2022	109.46	112.50	108.62	112.37	112.37	218,900
29 Nov 2022	109.64	110.77	109.37	109.90	109.90	99,700
28 Nov 2022	109.57	111.00	109.41	109.77	109.77	200,500
25 Nov 2022	110.69	111.95	110.58	110.64	110.64	65,700
23 Nov 2022	109.57	111.74	109.11	111.39	111.39	154,200
22 Nov 2022	110.97	111.35	109.18	109.36	109.36	160,000
22 Nov 2022	0.24 Dividend
21 Nov 2022	110.29	111.01	109.43	109.97	109.73	232,600
18 Nov 2022	111.99	113.66	109.79	110.63	110.39	169,500
17 Nov 2022	109.87	110.64	108.05	110.38	110.14	190,700
16 Nov 2022	113.41	113.41	110.48	111.54	111.30	209,800
15 Nov 2022	114.90	117.27	113.52	114.78	114.53	162,400
14 Nov 2022	113.79	117.57	113.28	113.36	113.11	168,500
11 Nov 2022	113.97	116.06	113.91	114.93	114.68	275,200
10 Nov 2022	109.69	113.63	109.29	112.98	112.73	195,400
09 Nov 2022	107.50	108.77	105.42	105.82	105.59	111,100
08 Nov 2022	109.08	109.93	107.61	108.57	108.33	187,200
07 Nov 2022	105.71	108.40	104.47	107.95	107.71	116,700
04 Nov 2022	104.59	105.77	103.12	105.26	105.03	185,100
03 Nov 2022	101.87	104.21	100.79	103.24	103.01	173,200
02 Nov 2022	105.45	107.48	103.04	103.20	102.97	175,000
01 Nov 2022	106.41	107.09	104.67	106.25	106.02	128,500
31 Oct 2022	103.53	107.84	103.53	105.87	105.64	247,800
28 Oct 2022	103.09	105.55	102.17	104.53	104.30	221,600
27 Oct 2022	104.29	108.15	101.03	101.51	101.29	418,200
26 Oct 2022	101.84	104.22	99.37	103.00	102.78	439,100
25 Oct 2022	99.94	102.11	99.88	100.90	100.68	153,900
24 Oct 2022	96.96	99.43	96.68	98.98	98.76	114,300
21 Oct 2022	95.88	96.91	94.02	96.29	96.08	134,400
20 Oct 2022	97.69	97.81	95.05	95.17	94.96	149,400
19 Oct 2022	100.51	100.51	96.84	98.03	97.82	139,700
18 Oct 2022	100.55	101.74	98.80	101.13	100.91	289,300
17 Oct 2022	98.56	100.42	97.57	98.58	98.36	279,200
14 Oct 2022	98.98	99.02	97.20	97.39	97.18	120,500
13 Oct 2022	95.01	99.78	93.41	98.83	98.61	219,800
12 Oct 2022	96.71	99.00	95.99	97.20	96.99	208,300
11 Oct 2022	96.21	97.97	95.46	96.59	96.38	169,900
10 Oct 2022	96.46	97.25	95.66	96.73	96.52	91,000
07 Oct 2022	96.61	97.16	95.53	95.93	95.72	337,200
06 Oct 2022	97.00	100.32	96.45	97.81	97.60	337,400
05 Oct 2022	97.00	98.30	96.60	97.00	96.79	208,900
04 Oct 2022	94.98	97.53	94.42	97.47	97.26	183,700
03 Oct 2022	91.01	94.26	90.34	93.61	93.41	81,500
30 Sept 2022	91.97	92.77	90.08	90.26	90.06	191,700
29 Sept 2022	92.31	92.31	90.84	91.82	91.62	131,300
28 Sept 2022	90.60	93.70	90.02	93.29	93.09	109,500
27 Sept 2022	89.68	91.77	89.49	90.64	90.44	186,200
26 Sept 2022	88.89	91.60	88.86	89.32	89.13	136,100
23 Sept 2022	89.88	90.09	88.20	89.53	89.33	257,100
22 Sept 2022	92.22	92.22	90.02	91.09	90.89	89,600
21 Sept 2022	93.66	95.02	92.41	92.69	92.49	97,800
20 Sept 2022	93.70	93.70	91.64	92.65	92.45	167,500
19 Sept 2022	91.07	95.01	91.07	93.93	93.73	124,000
16 Sept 2022	93.97	93.97	90.73	91.52	91.32	328,400
15 Sept 2022	97.82	99.76	96.14	96.25	96.04	203,500
14 Sept 2022	98.69	99.09	96.50	98.46	98.25	157,600
13 Sept 2022	99.64	100.26	98.42	98.79	98.57	171,500
12 Sept 2022	98.72	102.33	98.72	102.11	101.89	193,400
09 Sept 2022	96.52	98.22	95.64	97.99	97.78	122,000
08 Sept 2022	96.99	96.99	94.84	95.52	95.31	131,800
07 Sept 2022	96.98	97.82	93.89	97.54	97.33	217,600
06 Sept 2022	96.26	96.92	94.63	96.78	96.57	137,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,688.00-22.50(-0.29%)

AUD/USD0.7115+0.0005(+0.07%)

ASX 2007,468.30-22.10(-0.30%)

OIL81.10+0.95(+1.19%)

GOLD1,929.70-12.90(-0.66%)

BTC-AUD32,431.79-660.64(-2.00%)

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

Forward Air Corporation (FWRD)

ALL ORDS
7,688.00
-22.50(-0.29%)

AUD/USD
0.7115
+0.0005(+0.07%)

ASX 200
7,468.30
-22.10(-0.30%)

OIL
81.10
+0.95(+1.19%)

GOLD
1,929.70
-12.90(-0.66%)

BTC-AUD
32,431.79
-660.64(-2.00%)