Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	68.46	69.83	67.16	68.74	68.74	554,600
28 Sept 2023	65.62	67.98	65.62	67.75	67.75	446,100
27 Sept 2023	66.35	66.57	64.74	65.90	65.90	496,400
26 Sept 2023	66.07	67.26	65.36	65.65	65.65	439,800
25 Sept 2023	68.02	69.29	65.59	66.65	66.65	395,600
22 Sept 2023	66.89	67.84	65.47	65.70	65.70	356,800
21 Sept 2023	66.44	67.00	65.69	66.76	66.76	343,700
20 Sept 2023	68.57	69.81	66.81	66.86	66.86	269,800
19 Sept 2023	69.40	69.50	67.32	68.44	68.44	360,900
18 Sept 2023	69.02	70.63	68.48	69.27	69.27	778,200
15 Sept 2023	68.33	70.36	68.18	69.15	69.15	1,600,200
14 Sept 2023	70.21	71.21	68.30	68.96	68.96	564,500
13 Sept 2023	69.22	71.36	69.22	69.84	69.84	748,900
12 Sept 2023	68.85	70.15	67.50	69.94	69.94	791,300
11 Sept 2023	70.49	70.49	68.10	68.83	68.83	659,300
08 Sept 2023	70.43	71.32	69.44	69.74	69.74	622,400
07 Sept 2023	70.76	71.25	69.78	70.17	70.17	496,300
06 Sept 2023	70.22	71.03	69.33	70.94	70.94	625,000
05 Sept 2023	71.56	71.56	69.20	70.04	70.04	500,600
01 Sept 2023	71.11	71.74	70.52	71.72	71.72	344,900
31 Aug 2023	72.08	72.20	70.12	70.82	70.82	492,300
30 Aug 2023	73.80	74.47	71.52	72.00	72.00	791,400
29 Aug 2023	71.91	74.49	71.23	73.77	73.77	1,056,000
28 Aug 2023	72.57	72.57	70.24	70.89	70.89	908,400
25 Aug 2023	68.27	71.86	66.89	71.21	71.21	1,035,800
24 Aug 2023	64.26	68.34	64.12	68.15	68.15	1,056,000
23 Aug 2023	62.90	64.76	61.75	64.75	64.75	1,145,800
22 Aug 2023	65.08	65.45	61.56	62.80	62.80	996,000
21 Aug 2023	65.93	68.35	65.04	65.16	65.16	1,379,700
18 Aug 2023	63.28	64.97	62.62	64.58	64.58	1,149,300
17 Aug 2023	64.30	64.90	60.09	63.41	63.41	2,305,900
16 Aug 2023	67.35	68.26	64.21	64.30	64.30	1,139,300
16 Aug 2023	0.24 Dividend
15 Aug 2023	71.77	72.09	67.37	67.44	67.20	1,025,900
14 Aug 2023	77.89	78.19	72.16	73.23	72.97	1,310,100
11 Aug 2023	94.06	94.20	74.56	77.65	77.37	2,917,400
10 Aug 2023	113.36	113.36	103.08	104.02	103.65	524,000
09 Aug 2023	109.64	110.48	108.95	110.00	109.61	111,800
08 Aug 2023	110.31	110.89	108.97	110.00	109.61	105,100
07 Aug 2023	110.57	112.01	109.52	111.05	110.65	142,800
04 Aug 2023	112.21	112.79	109.37	110.34	109.95	176,400
03 Aug 2023	107.02	112.70	94.12	112.16	111.76	263,100
02 Aug 2023	117.27	119.15	116.74	118.91	118.49	146,400
01 Aug 2023	118.43	119.48	117.62	118.50	118.08	148,000
31 July 2023	119.55	119.78	118.06	118.84	118.42	217,400
28 July 2023	118.82	119.90	118.50	119.19	118.77	247,700
27 July 2023	120.87	121.38	117.84	118.09	117.67	191,400
26 July 2023	118.67	121.03	118.06	120.00	119.57	167,000
25 July 2023	118.76	120.80	118.01	118.27	117.85	188,300
24 July 2023	116.09	119.69	115.37	119.32	118.90	169,600
21 July 2023	117.44	119.82	117.13	118.02	117.60	245,100
20 July 2023	117.33	118.14	115.77	116.93	116.51	110,600
19 July 2023	115.98	118.31	115.66	117.84	117.42	165,900
18 July 2023	111.60	113.55	110.95	112.81	112.41	145,200
17 July 2023	107.85	109.55	107.62	109.00	108.61	90,300
14 July 2023	107.98	108.84	107.41	108.31	107.92	98,900
13 July 2023	109.66	109.76	108.28	108.42	108.03	105,600
12 July 2023	110.26	110.70	109.13	109.66	109.27	199,000
11 July 2023	107.63	109.23	107.15	109.06	108.67	106,100
10 July 2023	105.58	107.63	104.90	107.63	107.25	112,100
07 July 2023	103.56	107.02	103.37	105.72	105.34	203,000
06 July 2023	102.72	103.90	102.08	103.24	102.87	118,100
05 July 2023	105.42	105.84	103.10	103.93	103.56	142,900
03 July 2023	105.60	106.84	105.15	106.08	105.70	65,900
30 June 2023	108.14	108.14	105.87	106.11	105.73	106,800
29 June 2023	104.66	107.88	104.66	107.83	107.45	137,200
28 June 2023	104.14	105.44	103.42	104.70	104.33	101,300
27 June 2023	101.53	104.53	101.42	103.82	103.45	150,300
26 June 2023	99.33	102.07	99.33	101.50	101.14	97,600
23 June 2023	100.56	101.41	99.18	99.47	99.12	324,200
22 June 2023	103.37	103.87	100.29	101.38	101.02	267,900
21 June 2023	102.05	103.63	101.26	103.28	102.91	131,100
20 June 2023	104.46	105.18	102.55	102.78	102.41	132,400
16 June 2023	105.26	105.26	102.29	104.54	104.17	530,200
15 June 2023	103.93	105.25	103.40	104.18	103.81	215,600
14 June 2023	102.91	104.85	102.87	104.05	103.68	187,500
13 June 2023	102.13	103.06	101.49	102.17	101.81	130,200
12 June 2023	101.96	102.29	100.63	101.74	101.38	124,800
09 June 2023	103.79	104.88	101.60	101.96	101.60	142,800
08 June 2023	103.81	104.27	102.11	103.79	103.42	146,400
07 June 2023	101.59	104.80	101.16	104.28	103.91	191,900
06 June 2023	98.32	102.89	97.54	101.31	100.95	220,300
05 June 2023	100.65	101.24	98.51	98.55	98.20	186,200
02 June 2023	99.28	101.92	99.28	101.52	101.16	139,000
01 June 2023	97.14	98.51	96.09	98.15	97.80	123,400
31 May 2023	97.99	98.53	96.24	97.27	96.92	220,900
30 May 2023	98.43	98.61	97.43	98.31	97.96	65,500
26 May 2023	97.13	98.26	96.22	98.20	97.85	90,300
25 May 2023	94.70	97.75	94.54	97.19	96.84	153,600
24 May 2023	97.40	97.40	94.90	95.16	94.82	119,800
24 May 2023	0.24 Dividend
23 May 2023	98.00	99.16	97.47	98.02	97.43	181,100
22 May 2023	99.12	99.26	97.42	98.32	97.73	131,300
19 May 2023	99.67	99.67	97.73	98.54	97.95	143,200
18 May 2023	97.08	98.88	96.97	98.54	97.95	167,300
17 May 2023	96.07	97.51	95.29	97.00	96.42	131,100
16 May 2023	95.78	96.19	94.12	95.54	94.97	83,400
15 May 2023	96.01	97.14	94.48	96.58	96.00	131,700
12 May 2023	96.75	97.63	95.23	95.98	95.40	149,300
11 May 2023	95.20	96.67	94.63	96.58	96.00	142,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD41,859.96-39.45(-0.09%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Forward Air Corporation (FWRD)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
41,859.96
-39.45(-0.09%)