Australia markets closed

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.93-1.88 (-1.92%)
At close: 04:00PM EDT
95.93 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202296.6197.1695.6095.9395.93335,342
06 Oct 202297.00100.3296.4597.8197.81337,400
05 Oct 202297.0098.3096.6097.0097.00208,900
04 Oct 202294.9897.5394.4297.4797.47183,700
03 Oct 202291.0194.2690.3493.6193.6181,500
30 Sept 202291.9792.7790.0890.2690.26191,700
29 Sept 202292.3192.3190.8491.8291.82131,300
28 Sept 202290.6093.7090.0293.2993.29109,500
27 Sept 202289.6891.7789.4990.6490.64186,200
26 Sept 202288.8991.6088.8689.3289.32136,100
23 Sept 202289.8890.0988.2089.5389.53257,100
22 Sept 202292.2292.2290.0291.0991.0989,600
21 Sept 202293.6695.0292.4192.6992.6997,800
20 Sept 202293.7093.7091.6492.6592.65167,500
19 Sept 202291.0795.0191.0793.9393.93124,000
16 Sept 202293.9793.9790.7391.5291.52328,400
15 Sept 202297.8299.7696.1496.2596.25203,500
14 Sept 202298.6999.0996.5098.4698.46157,600
13 Sept 202299.64100.2698.4298.7998.79171,500
12 Sept 202298.72102.3398.72102.11102.11193,400
09 Sept 202296.5298.2295.6497.9997.99122,000
08 Sept 202296.9996.9994.8495.5295.52131,800
07 Sept 202296.9897.8293.8997.5497.54217,600
06 Sept 202296.2696.9294.6396.7896.78137,700
02 Sept 202298.7299.9095.5796.0996.09131,500
01 Sept 202296.3297.9595.2697.7497.74155,800
31 Aug 202299.2699.9496.5797.0497.04249,300
30 Aug 202299.8199.8297.8498.9398.93153,500
29 Aug 2022101.67103.3999.89100.01100.01253,000
26 Aug 2022105.72105.72102.00102.44102.44139,300
25 Aug 2022104.52106.33104.05105.35105.35113,000
24 Aug 2022104.33105.90103.83103.89103.89106,500
23 Aug 2022105.42106.13104.06104.49104.49222,400
22 Aug 2022106.72107.02105.66105.75105.75126,900
19 Aug 2022107.75108.06106.94107.30107.30133,700
18 Aug 2022106.52109.20106.52108.03108.03117,300
17 Aug 2022108.04108.04105.92106.77106.77112,000
17 Aug 20220.24 Dividend
16 Aug 2022109.00110.86108.59109.09108.85153,300
15 Aug 2022107.55109.87107.16109.06108.82153,800
12 Aug 2022109.09109.51108.04108.07107.83138,900
11 Aug 2022108.23110.51108.00108.55108.31188,000
10 Aug 2022107.00109.30105.34107.52107.28489,600
09 Aug 2022105.35106.33104.31105.10104.87114,300
08 Aug 2022105.61106.79104.77105.49105.26104,200
05 Aug 2022104.38106.94104.38105.46105.23102,800
04 Aug 2022105.01106.34104.08105.51105.28106,800
03 Aug 2022104.91105.79104.29105.00104.7790,200
02 Aug 2022105.18105.71103.06104.54104.31109,800
01 Aug 2022104.25105.85103.17105.15104.92164,700
29 July 2022101.97105.60101.78104.93104.70128,300
28 July 202299.13103.3098.95102.15101.93194,000
27 July 202297.5198.8795.7798.0097.78163,700
26 July 202294.9896.1094.6695.5895.37105,800
25 July 202296.7496.7494.9495.7595.5496,400
22 July 202297.5697.9595.4796.6996.4896,600
21 July 202296.7497.8595.8297.4097.19130,300
20 July 202295.8098.5294.4896.2596.04150,800
19 July 202291.8796.1891.5295.7595.54175,000
18 July 202289.8891.3589.8890.3390.1378,900
15 July 202289.3789.8688.3889.2789.0779,700
14 July 202286.5087.5984.8587.3787.1855,400
13 July 202289.2489.2486.7687.5787.3865,500
12 July 202290.6492.1789.7890.0589.85127,900
11 July 202291.2592.2890.6390.9290.72118,800
08 July 202292.2892.6190.2192.1591.9572,500
07 July 202292.1393.4791.8292.7292.5265,500
06 July 202292.7394.6590.6791.2491.04111,100
05 July 202289.8993.1689.6092.9292.72171,700
01 July 202291.0392.9889.7791.3591.1587,000
30 June 202288.9592.2788.7791.9691.76149,100
29 June 202289.7090.6587.2090.2490.04127,300
28 June 202292.1092.7889.0189.2189.0181,600
27 June 202292.1693.1791.1891.7191.5191,800
24 June 202286.6591.7486.6591.5091.30285,300
23 June 202285.5886.7384.7186.3186.1280,600
22 June 202285.0686.1784.0484.9984.80132,900
21 June 202287.2592.8484.8586.3786.18135,800
17 June 202288.2489.2085.2785.5385.34290,600
16 June 202289.2891.3786.4387.1286.93148,300
15 June 202291.3493.3989.8390.9290.72115,100
14 June 202291.0892.7288.9090.4690.26106,400
13 June 202290.3991.5688.3490.1889.98145,500
10 June 202292.2293.1990.0392.5892.38164,200
09 June 202293.9095.2993.1393.7093.49114,600
08 June 202296.5096.5093.1593.8793.6687,300
07 June 202297.5298.3395.8997.1696.9599,600
06 June 202297.0598.9796.0998.6698.4486,200
03 June 202295.8397.3695.4996.8596.64102,100
02 June 202293.7996.9593.7996.6196.4079,900
01 June 202293.5494.9792.6093.4193.20136,600
31 May 202293.7094.9591.1693.1992.98431,300
27 May 202294.1395.3793.6694.1593.94107,100
26 May 202293.4495.9093.4493.9493.73158,200
25 May 202292.1193.9391.6692.6092.40141,000
25 May 20220.24 Dividend
24 May 202291.2393.0789.7092.8392.39155,600
23 May 202294.1798.8991.6192.2191.77107,300
20 May 202292.2293.6390.8192.9992.55277,300
19 May 202288.7193.2688.0490.8290.39324,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...