Australia markets closed

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.74+0.99 (+1.46%)
At close: 04:00PM EDT
68.74 0.00 (0.00%)
After hours: 06:06PM EDT
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202368.4669.8367.1668.7468.74554,600
28 Sept 202365.6267.9865.6267.7567.75446,100
27 Sept 202366.3566.5764.7465.9065.90496,400
26 Sept 202366.0767.2665.3665.6565.65439,800
25 Sept 202368.0269.2965.5966.6566.65395,600
22 Sept 202366.8967.8465.4765.7065.70356,800
21 Sept 202366.4467.0065.6966.7666.76343,700
20 Sept 202368.5769.8166.8166.8666.86269,800
19 Sept 202369.4069.5067.3268.4468.44360,900
18 Sept 202369.0270.6368.4869.2769.27778,200
15 Sept 202368.3370.3668.1869.1569.151,600,200
14 Sept 202370.2171.2168.3068.9668.96564,500
13 Sept 202369.2271.3669.2269.8469.84748,900
12 Sept 202368.8570.1567.5069.9469.94791,300
11 Sept 202370.4970.4968.1068.8368.83659,300
08 Sept 202370.4371.3269.4469.7469.74622,400
07 Sept 202370.7671.2569.7870.1770.17496,300
06 Sept 202370.2271.0369.3370.9470.94625,000
05 Sept 202371.5671.5669.2070.0470.04500,600
01 Sept 202371.1171.7470.5271.7271.72344,900
31 Aug 202372.0872.2070.1270.8270.82492,300
30 Aug 202373.8074.4771.5272.0072.00791,400
29 Aug 202371.9174.4971.2373.7773.771,056,000
28 Aug 202372.5772.5770.2470.8970.89908,400
25 Aug 202368.2771.8666.8971.2171.211,035,800
24 Aug 202364.2668.3464.1268.1568.151,056,000
23 Aug 202362.9064.7661.7564.7564.751,145,800
22 Aug 202365.0865.4561.5662.8062.80996,000
21 Aug 202365.9368.3565.0465.1665.161,379,700
18 Aug 202363.2864.9762.6264.5864.581,149,300
17 Aug 202364.3064.9060.0963.4163.412,305,900
16 Aug 202367.3568.2664.2164.3064.301,139,300
16 Aug 20230.24 Dividend
15 Aug 202371.7772.0967.3767.4467.201,025,900
14 Aug 202377.8978.1972.1673.2372.971,310,100
11 Aug 202394.0694.2074.5677.6577.372,917,400
10 Aug 2023113.36113.36103.08104.02103.65524,000
09 Aug 2023109.64110.48108.95110.00109.61111,800
08 Aug 2023110.31110.89108.97110.00109.61105,100
07 Aug 2023110.57112.01109.52111.05110.65142,800
04 Aug 2023112.21112.79109.37110.34109.95176,400
03 Aug 2023107.02112.7094.12112.16111.76263,100
02 Aug 2023117.27119.15116.74118.91118.49146,400
01 Aug 2023118.43119.48117.62118.50118.08148,000
31 July 2023119.55119.78118.06118.84118.42217,400
28 July 2023118.82119.90118.50119.19118.77247,700
27 July 2023120.87121.38117.84118.09117.67191,400
26 July 2023118.67121.03118.06120.00119.57167,000
25 July 2023118.76120.80118.01118.27117.85188,300
24 July 2023116.09119.69115.37119.32118.90169,600
21 July 2023117.44119.82117.13118.02117.60245,100
20 July 2023117.33118.14115.77116.93116.51110,600
19 July 2023115.98118.31115.66117.84117.42165,900
18 July 2023111.60113.55110.95112.81112.41145,200
17 July 2023107.85109.55107.62109.00108.6190,300
14 July 2023107.98108.84107.41108.31107.9298,900
13 July 2023109.66109.76108.28108.42108.03105,600
12 July 2023110.26110.70109.13109.66109.27199,000
11 July 2023107.63109.23107.15109.06108.67106,100
10 July 2023105.58107.63104.90107.63107.25112,100
07 July 2023103.56107.02103.37105.72105.34203,000
06 July 2023102.72103.90102.08103.24102.87118,100
05 July 2023105.42105.84103.10103.93103.56142,900
03 July 2023105.60106.84105.15106.08105.7065,900
30 June 2023108.14108.14105.87106.11105.73106,800
29 June 2023104.66107.88104.66107.83107.45137,200
28 June 2023104.14105.44103.42104.70104.33101,300
27 June 2023101.53104.53101.42103.82103.45150,300
26 June 202399.33102.0799.33101.50101.1497,600
23 June 2023100.56101.4199.1899.4799.12324,200
22 June 2023103.37103.87100.29101.38101.02267,900
21 June 2023102.05103.63101.26103.28102.91131,100
20 June 2023104.46105.18102.55102.78102.41132,400
16 June 2023105.26105.26102.29104.54104.17530,200
15 June 2023103.93105.25103.40104.18103.81215,600
14 June 2023102.91104.85102.87104.05103.68187,500
13 June 2023102.13103.06101.49102.17101.81130,200
12 June 2023101.96102.29100.63101.74101.38124,800
09 June 2023103.79104.88101.60101.96101.60142,800
08 June 2023103.81104.27102.11103.79103.42146,400
07 June 2023101.59104.80101.16104.28103.91191,900
06 June 202398.32102.8997.54101.31100.95220,300
05 June 2023100.65101.2498.5198.5598.20186,200
02 June 202399.28101.9299.28101.52101.16139,000
01 June 202397.1498.5196.0998.1597.80123,400
31 May 202397.9998.5396.2497.2796.92220,900
30 May 202398.4398.6197.4398.3197.9665,500
26 May 202397.1398.2696.2298.2097.8590,300
25 May 202394.7097.7594.5497.1996.84153,600
24 May 202397.4097.4094.9095.1694.82119,800
24 May 20230.24 Dividend
23 May 202398.0099.1697.4798.0297.43181,100
22 May 202399.1299.2697.4298.3297.73131,300
19 May 202399.6799.6797.7398.5497.95143,200
18 May 202397.0898.8896.9798.5497.95167,300
17 May 202396.0797.5195.2997.0096.42131,100
16 May 202395.7896.1994.1295.5494.9783,400
15 May 202396.0197.1494.4896.5896.00131,700
12 May 202396.7597.6395.2395.9895.40149,300
11 May 202395.2096.6794.6396.5896.00142,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...