Australia markets closed

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.21-0.78 (-0.84%)
At close: 04:00PM EDT
96.82 +4.61 (+5.00%)
Pre-market: 08:00AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202294.1798.8991.6192.2192.21107,300
20 May 202292.2293.6390.8192.9992.99277,300
19 May 202288.7193.2688.0490.8290.82324,900
18 May 202296.4396.4388.8289.6889.68258,100
17 May 202296.2099.3095.0198.2098.2099,300
16 May 202295.8897.5493.8994.3394.33390,800
13 May 202295.8898.3795.8896.1996.19196,600
12 May 202293.4295.3392.2195.0595.05119,500
11 May 202297.2398.6093.3593.7093.70168,600
10 May 202298.6898.6894.9397.4597.45138,200
09 May 202298.4999.7296.9897.2697.26304,400
06 May 202299.36101.2996.8699.4799.47161,600
05 May 2022101.31101.9097.8399.5699.56118,200
04 May 202298.11103.0898.01102.58102.58133,000
03 May 202298.8199.1895.9198.1198.11172,700
02 May 202297.0499.6896.7499.2899.28194,200
29 Apr 202298.98102.1096.3396.9796.97229,800
28 Apr 202292.5599.2690.8798.0098.00266,700
27 Apr 202291.5392.9189.3690.1690.16279,900
26 Apr 202293.3894.4291.3691.8491.84219,500
25 Apr 202292.0094.0890.9493.7893.78229,900
22 Apr 202294.8796.5092.2692.8392.83246,100
21 Apr 202295.7896.7194.4695.2495.24200,900
20 Apr 202293.6697.3993.6694.2494.24269,800
19 Apr 202291.7793.9191.7792.4792.47270,600
18 Apr 202292.8293.2690.5291.5791.57264,800
14 Apr 202291.0891.8189.1890.8590.85306,300
13 Apr 202287.2792.0587.2790.4590.45245,200
12 Apr 202286.8588.2086.1087.1087.10273,000
11 Apr 202285.4186.9085.2785.8685.86221,000
08 Apr 202286.1886.5084.7685.4085.40291,200
07 Apr 202287.2087.7984.7886.0786.07257,700
06 Apr 202287.3888.9686.7486.9586.95195,600
05 Apr 202292.1592.6487.9088.0288.02290,700
04 Apr 202293.5693.6491.6492.4192.41200,700
01 Apr 202297.7099.1592.1693.3393.33428,100
31 Mar 202298.29100.8697.1597.7897.78231,200
30 Mar 2022101.03103.4197.8698.4398.43102,400
29 Mar 2022102.00103.17101.03101.37101.37213,600
28 Mar 202299.14100.5897.72100.28100.28224,500
25 Mar 2022100.80100.8098.2999.1499.14154,200
24 Mar 2022101.22101.2298.91100.34100.3486,000
23 Mar 2022103.66103.9698.8499.4699.46132,700
22 Mar 2022104.88105.09102.99103.95103.95104,900
21 Mar 2022105.51107.15103.30104.16104.1672,100
18 Mar 2022106.10106.42103.90106.21106.21202,700
17 Mar 2022104.05106.14102.97105.70105.7059,100
16 Mar 2022102.33105.09101.94104.87104.87157,500
15 Mar 2022102.28103.3698.82100.93100.93116,700
14 Mar 2022100.74102.18100.03101.60101.60156,700
11 Mar 2022100.83103.5097.64100.24100.24163,700
10 Mar 202299.02101.1699.0299.9399.93190,700
09 Mar 202299.14101.2999.14100.84100.84181,600
08 Mar 202294.5399.7093.4397.6597.65210,700
07 Mar 2022102.86102.8693.8494.3694.36186,600
04 Mar 2022103.10104.78102.34102.80102.80262,600
03 Mar 2022103.98105.44103.24104.15104.15102,200
02 Mar 2022100.82104.43100.57103.01103.0193,300
02 Mar 20220.24 Dividend
01 Mar 2022102.73103.3599.52100.80100.56157,400
28 Feb 2022101.97104.66101.97103.18102.93126,500
25 Feb 2022101.24103.84100.99103.47103.2289,000
24 Feb 202295.59101.8294.15101.36101.12183,000
23 Feb 202298.8199.7897.9298.2598.02116,000
22 Feb 202299.12100.4397.7098.6398.40136,900
18 Feb 2022100.01101.3099.0199.7799.53242,600
17 Feb 2022101.53102.3599.87100.40100.16129,700
16 Feb 2022102.06102.4199.50102.16101.92178,400
15 Feb 2022101.01102.55100.03102.18101.94174,400
14 Feb 2022101.89103.0199.28100.42100.18224,500
11 Feb 2022102.18104.08100.47100.99100.75223,600
10 Feb 2022110.00110.84100.16101.00100.76343,100
09 Feb 2022107.55110.69107.33110.43110.17217,500
08 Feb 2022105.37108.10103.39106.29106.0494,600
07 Feb 2022105.50106.06103.60104.77104.52122,600
04 Feb 2022107.62107.62103.70105.43105.1885,000
03 Feb 2022109.07110.15107.66107.79107.5388,100
02 Feb 2022109.83111.24107.47110.17109.91131,300
01 Feb 2022106.30110.82106.20110.69110.43230,300
31 Jan 2022102.91106.61102.82106.30106.05139,800
28 Jan 2022101.45103.3999.43103.39103.14136,600
27 Jan 2022104.75106.82100.69101.45101.21126,600
26 Jan 2022109.50111.33102.82104.38104.13126,900
25 Jan 2022110.79112.86107.14108.29108.03125,800
24 Jan 2022107.10113.49105.63113.07112.80146,800
21 Jan 2022108.19112.00107.15108.55108.29125,300
20 Jan 2022110.66111.85107.94108.05107.7972,000
19 Jan 2022112.21113.45110.15110.49110.23174,700
18 Jan 2022111.19113.19110.58111.57111.3091,400
14 Jan 2022112.87113.57110.64112.66112.39111,000
13 Jan 2022113.67115.17112.93113.94113.6799,400
12 Jan 2022114.64114.87112.32112.88112.6194,500
11 Jan 2022112.93113.79109.58113.62113.35144,500
10 Jan 2022113.98114.54110.53112.63112.36135,500
07 Jan 2022115.12115.79113.49114.48114.21160,100
06 Jan 2022115.52118.36112.55115.63115.35209,100
05 Jan 2022121.67123.62118.19118.64118.36156,900
04 Jan 2022124.56125.71123.44124.61124.31175,000
03 Jan 2022121.37122.60119.57120.66120.37106,300
31 Dec 2021119.75121.90119.75121.09120.8057,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...