Australia markets close in 3 hours 52 minutes

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.44-0.04 (-0.05%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 202188.0789.2187.2188.4488.44127,900
29 July 202187.7089.5987.1288.4888.48121,600
28 July 202188.0988.0985.6386.7386.73117,600
27 July 202188.3088.3086.6387.4587.4590,600
26 July 202188.8890.4188.4688.9988.9967,100
23 July 202187.9088.8487.0588.6088.6054,800
22 July 202188.7989.1787.2287.5387.5376,700
21 July 202189.2890.4688.7788.9488.94104,400
20 July 202186.2289.4585.6788.4888.48154,500
19 July 202185.6686.9784.0185.7385.73179,400
16 July 202189.1989.1986.5286.6886.68208,600
15 July 202188.3689.7288.3688.7988.7983,000
14 July 202188.1990.0187.8589.0289.02125,100
13 July 202189.2389.5187.5487.7187.7198,000
12 July 202189.4289.4487.5189.0389.03130,900
09 July 202189.7991.1389.1090.0390.0384,500
08 July 202188.5290.1386.9288.3788.37103,600
07 July 202188.5990.6288.2990.2090.20165,100
06 July 202190.6690.9787.4188.6788.67121,700
02 July 202191.2391.3890.6290.7190.7179,100
01 July 202190.5591.1689.3790.9490.94122,400
30 June 202189.8890.4088.6689.7589.75134,800
29 June 202189.5690.9088.9889.7389.73103,000
28 June 202192.0292.0289.0889.3589.35142,900
25 June 202192.7193.5491.6691.9191.91661,200
24 June 202192.4693.0291.7292.7992.7971,900
23 June 202192.3892.9291.4391.9491.94115,900
22 June 202191.2992.4590.4492.1092.1081,700
21 June 202188.6191.8588.5691.5491.54175,700
18 June 202189.8090.4387.3587.6787.67312,600
17 June 202193.3293.4990.8690.9790.97144,900
16 June 202193.7995.0092.7693.6993.69135,300
15 June 202191.5993.5290.5893.4793.47143,300
14 June 202191.2992.5491.1791.7591.75145,900
11 June 202192.4493.2390.6190.6790.67450,700
10 June 202194.7094.7092.0892.2092.20117,500
09 June 202195.8696.0493.7694.1194.11111,300
08 June 202195.2396.3293.6396.0296.0295,200
07 June 202194.5695.1893.4294.8494.8493,800
04 June 202195.1995.4792.8094.2494.2492,900
03 June 202194.5895.4993.3794.8694.86125,900
02 June 202197.6898.7594.6194.7894.78139,300
01 June 202197.1199.1396.5397.8997.89130,500
28 May 202196.3197.2095.3796.8996.8978,700
27 May 202196.0497.5795.1196.3796.37120,600
26 May 202193.5495.8693.5095.5595.55158,400
26 May 20210.21 Dividend
25 May 202194.8595.8293.7593.8493.63186,200
24 May 202194.5796.0093.9395.0694.8570,700
21 May 202194.2495.3093.9393.9793.76143,000
20 May 202194.2894.2892.7393.4693.2572,400
19 May 202193.9994.3092.6593.9093.6985,500
18 May 202196.6297.5394.8294.8294.6176,200
17 May 202197.4097.9095.9196.8296.60196,500
14 May 202196.2498.0695.4197.7297.5091,400
13 May 202192.5096.1591.9995.3795.16116,400
12 May 202194.9095.5591.9492.2492.03104,700
11 May 202197.3697.3694.6395.3695.1580,700
10 May 2021100.90100.9397.7297.7297.50109,300
07 May 202195.75100.5895.75100.48100.26107,900
06 May 202198.2498.7494.8996.3996.17231,000
05 May 202198.3698.4696.3198.2197.99158,700
04 May 202194.8897.6193.1697.6197.39208,200
03 May 202191.0095.8990.2694.6294.41333,600
30 Apr 202188.6189.6084.7788.2988.09238,200
29 Apr 202188.2489.1987.6588.3088.1099,700
28 Apr 202186.9588.3686.4087.2987.0988,300
27 Apr 202186.6688.1386.3286.5686.37117,700
26 Apr 202188.8688.8786.3286.6386.4470,800
23 Apr 202187.1389.0587.1388.1787.9785,000
22 Apr 202187.1788.4786.2886.7186.52103,000
21 Apr 202186.7488.1786.3187.2087.00111,300
20 Apr 202187.9788.5686.0886.6786.48106,400
19 Apr 202189.5389.5387.3688.2688.06106,900
16 Apr 202188.7890.2388.6589.2489.0489,100
15 Apr 202189.8990.0088.4489.2389.0374,500
14 Apr 202188.5589.9688.2089.0188.8157,200
13 Apr 202189.7590.3188.6488.7488.5494,700
12 Apr 202189.3190.5088.1489.9189.7190,400
09 Apr 202188.4489.2986.5689.0888.8896,500
08 Apr 202187.2288.7686.3588.4288.22100,700
07 Apr 202189.0789.3086.9487.1786.9777,000
06 Apr 202189.9090.9987.4288.9588.7593,800
05 Apr 202190.3090.6389.1189.7089.50103,100
01 Apr 202188.6190.0787.9989.4089.2066,500
31 Mar 202189.5990.3087.8688.8188.61160,500
30 Mar 202187.1689.9786.1389.3489.14104,900
29 Mar 202187.8889.4386.3786.9386.74179,200
26 Mar 202186.7588.4786.4987.7387.53145,300
25 Mar 202184.8086.3583.0585.9185.72224,900
24 Mar 202185.0286.9984.1285.0184.82177,700
23 Mar 202186.5087.6184.3084.5584.36104,400
22 Mar 202189.7989.7986.6587.2187.01112,200
19 Mar 202191.1291.7888.0289.9389.73414,500
18 Mar 202192.4793.2191.1191.5191.31133,000
17 Mar 202192.2592.9591.0092.4792.26174,200
16 Mar 202192.7593.4291.0592.3292.11119,900
15 Mar 202192.6693.4191.2892.8992.6865,100
12 Mar 202191.8193.5391.3093.0392.8280,400
11 Mar 202191.0291.8990.5191.8291.6192,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...