Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
35.52
-0.41 (-1.14%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 37.01 | 37.52 | 35.91 | 35.93 | 35.93 | -3.49% | 923,343 |
| Sep 24, 2024 | 37.05 | 37.40 | 36.57 | 37.23 | 37.23 | 1.61% | 1,000,467 |
| Sep 23, 2024 | 36.30 | 37.15 | 35.64 | 36.64 | 36.64 | 1.95% | 1,268,487 |
| Sep 20, 2024 | 36.57 | 37.14 | 35.25 | 35.94 | 35.94 | -3.36% | 4,146,340 |
| Sep 19, 2024 | 37.00 | 37.69 | 36.53 | 37.19 | 37.19 | 2.09% | 889,218 |
| Sep 18, 2024 | 36.42 | 37.25 | 35.94 | 36.43 | 36.43 | 0.55% | 791,301 |
| Sep 17, 2024 | 35.58 | 36.49 | 34.43 | 36.23 | 36.23 | 3.51% | 1,129,630 |
| Sep 16, 2024 | 35.26 | 36.31 | 33.78 | 35.00 | 35.00 | -1.16% | 1,334,747 |
| Sep 13, 2024 | 34.50 | 35.48 | 33.92 | 35.41 | 35.41 | 4.09% | 1,058,156 |
| Sep 12, 2024 | 33.00 | 34.41 | 33.00 | 34.02 | 34.02 | 3.75% | 846,579 |
| Sep 11, 2024 | 33.33 | 33.34 | 31.47 | 32.79 | 32.79 | -1.71% | 796,600 |
| Sep 10, 2024 | 32.00 | 33.38 | 30.48 | 33.36 | 33.36 | 3.93% | 677,959 |
| Sep 9, 2024 | 31.91 | 32.66 | 30.04 | 32.10 | 32.10 | 0.50% | 1,168,422 |
| Sep 6, 2024 | 31.83 | 32.55 | 31.48 | 31.94 | 31.94 | 0.38% | 486,905 |
| Sep 5, 2024 | 33.74 | 33.99 | 31.31 | 31.82 | 31.82 | -5.01% | 581,704 |
| Sep 4, 2024 | 32.12 | 34.19 | 31.79 | 33.50 | 33.50 | 3.91% | 670,009 |
| Sep 3, 2024 | 31.65 | 32.96 | 30.23 | 32.24 | 32.24 | 1.48% | 632,681 |
| Aug 30, 2024 | 33.37 | 33.49 | 31.49 | 31.77 | 31.77 | -3.96% | 677,359 |
| Aug 29, 2024 | 32.85 | 33.96 | 32.40 | 33.08 | 33.08 | 1.97% | 502,591 |
| Aug 28, 2024 | 32.85 | 33.00 | 32.16 | 32.44 | 32.44 | -2.08% | 847,681 |
| Aug 27, 2024 | 32.84 | 33.20 | 32.02 | 33.13 | 33.13 | 0.42% | 770,624 |
| Aug 26, 2024 | 32.23 | 33.10 | 31.10 | 32.99 | 32.99 | 3.03% | 926,537 |
| Aug 23, 2024 | 31.31 | 32.75 | 30.93 | 32.02 | 32.02 | 2.37% | 725,167 |
| Aug 22, 2024 | 30.67 | 32.10 | 30.23 | 31.28 | 31.28 | 2.19% | 768,077 |
| Aug 21, 2024 | 31.30 | 31.93 | 30.30 | 30.61 | 30.61 | 0.13% | 652,065 |
| Aug 20, 2024 | 31.07 | 33.23 | 30.29 | 30.57 | 30.57 | -1.61% | 1,233,275 |
| Aug 19, 2024 | 28.94 | 31.58 | 28.87 | 31.07 | 31.07 | 8.83% | 1,139,682 |
| Aug 16, 2024 | 27.41 | 28.98 | 27.41 | 28.55 | 28.55 | 3.86% | 1,232,274 |
| Aug 15, 2024 | 25.93 | 27.99 | 25.90 | 27.49 | 27.49 | 9.39% | 1,217,585 |
| Aug 14, 2024 | 25.66 | 25.66 | 24.66 | 25.13 | 25.13 | -1.30% | 664,105 |
| Aug 13, 2024 | 24.93 | 25.76 | 24.30 | 25.46 | 25.46 | 2.83% | 603,271 |
| Aug 12, 2024 | 25.33 | 25.56 | 23.99 | 24.76 | 24.76 | -4.77% | 649,796 |
| Aug 9, 2024 | 27.63 | 28.13 | 25.91 | 26.00 | 26.00 | -4.55% | 900,794 |
| Aug 8, 2024 | 27.06 | 28.40 | 25.79 | 27.24 | 27.24 | 21.07% | 1,687,036 |
| Aug 7, 2024 | 21.89 | 22.60 | 21.43 | 22.50 | 22.50 | 5.29% | 1,068,696 |
| Aug 6, 2024 | 21.46 | 21.55 | 20.47 | 21.37 | 21.37 | -0.65% | 933,790 |
| Aug 5, 2024 | 20.16 | 21.98 | 19.47 | 21.51 | 21.51 | -2.09% | 879,956 |
| Aug 2, 2024 | 23.16 | 23.55 | 21.89 | 21.97 | 21.97 | -8.38% | 682,291 |
| Aug 1, 2024 | 25.32 | 25.35 | 22.83 | 23.98 | 23.98 | -5.44% | 875,421 |
| Jul 31, 2024 | 25.13 | 26.15 | 23.84 | 25.36 | 25.36 | 1.60% | 622,842 |
| Jul 30, 2024 | 24.23 | 25.29 | 23.78 | 24.96 | 24.96 | 3.61% | 889,900 |
| Jul 29, 2024 | 26.00 | 26.00 | 23.69 | 24.09 | 24.09 | -7.35% | 700,462 |
| Jul 26, 2024 | 28.05 | 28.05 | 24.94 | 26.00 | 26.00 | -6.04% | 627,162 |
| Jul 25, 2024 | 25.56 | 28.41 | 25.18 | 27.67 | 27.67 | 9.37% | 1,261,151 |
| Jul 24, 2024 | 25.13 | 25.76 | 24.55 | 25.30 | 25.30 | 0.60% | 536,032 |
| Jul 23, 2024 | 24.93 | 25.27 | 24.45 | 25.15 | 25.15 | 0.40% | 484,840 |
| Jul 22, 2024 | 25.46 | 25.83 | 24.07 | 25.05 | 25.05 | -0.83% | 663,745 |
| Jul 19, 2024 | 24.49 | 25.50 | 23.81 | 25.26 | 25.26 | 3.10% | 484,434 |
| Jul 18, 2024 | 24.85 | 25.60 | 23.94 | 24.50 | 24.50 | -1.88% | 621,988 |
| Jul 17, 2024 | 25.23 | 25.50 | 24.19 | 24.97 | 24.97 | -0.91% | 598,257 |
| Jul 16, 2024 | 25.07 | 25.75 | 24.51 | 25.20 | 25.20 | 1.45% | 993,020 |
| Jul 15, 2024 | 23.83 | 25.01 | 22.91 | 24.84 | 24.84 | 5.17% | 946,299 |
| Jul 12, 2024 | 21.93 | 23.98 | 21.92 | 23.62 | 23.62 | 10.22% | 1,305,425 |
| Jul 11, 2024 | 19.80 | 21.48 | 19.40 | 21.43 | 21.43 | 10.69% | 741,844 |
| Jul 10, 2024 | 18.82 | 19.52 | 18.72 | 19.36 | 19.36 | 3.81% | 549,378 |
| Jul 9, 2024 | 18.91 | 19.20 | 17.53 | 18.65 | 18.65 | -3.52% | 921,959 |
| Jul 8, 2024 | 18.79 | 19.48 | 18.73 | 19.33 | 19.33 | 2.87% | 800,248 |
| Jul 5, 2024 | 19.47 | 19.47 | 18.36 | 18.79 | 18.79 | -3.39% | 609,513 |
| Jul 3, 2024 | 19.60 | 20.51 | 19.40 | 19.45 | 19.45 | 0.57% | 319,744 |
| Jul 2, 2024 | 19.11 | 19.36 | 18.76 | 19.34 | 19.34 | 1.31% | 542,463 |
| Jul 1, 2024 | 19.03 | 19.44 | 18.90 | 19.09 | 19.09 | 0.26% | 681,624 |
| Jun 28, 2024 | 20.05 | 20.53 | 18.75 | 19.04 | 19.04 | -4.23% | 1,768,042 |
| Jun 27, 2024 | 19.67 | 20.08 | 19.48 | 19.88 | 19.88 | 1.07% | 763,118 |
| Jun 26, 2024 | 19.44 | 20.42 | 19.12 | 19.67 | 19.67 | 3.07% | 789,619 |
| Jun 25, 2024 | 18.80 | 19.51 | 18.45 | 19.09 | 19.09 | 1.52% | 877,619 |
| Jun 24, 2024 | 20.45 | 20.63 | 18.45 | 18.80 | 18.80 | -6.84% | 1,415,117 |
| Jun 21, 2024 | 20.66 | 21.05 | 20.00 | 20.18 | 20.18 | -3.26% | 6,385,330 |
| Jun 20, 2024 | 21.03 | 21.30 | 20.26 | 20.86 | 20.86 | -0.57% | 1,196,902 |
| Jun 18, 2024 | 21.16 | 21.90 | 20.67 | 20.98 | 20.98 | -2.42% | 983,589 |
| Jun 17, 2024 | 20.65 | 22.00 | 20.22 | 21.50 | 21.50 | 2.97% | 968,108 |
| Jun 14, 2024 | 20.16 | 21.05 | 19.66 | 20.88 | 20.88 | 3.26% | 1,069,049 |
| Jun 13, 2024 | 21.00 | 21.03 | 19.35 | 20.22 | 20.22 | -3.71% | 1,266,811 |
| Jun 12, 2024 | 21.41 | 22.24 | 20.79 | 21.00 | 21.00 | 0.14% | 1,373,773 |
| Jun 11, 2024 | 20.66 | 22.53 | 20.04 | 20.97 | 20.97 | -3.41% | 1,671,189 |
| Jun 10, 2024 | 20.65 | 21.90 | 19.50 | 21.71 | 21.71 | 5.03% | 1,705,096 |
| Jun 7, 2024 | 19.14 | 21.01 | 18.80 | 20.67 | 20.67 | 6.82% | 1,399,237 |
| Jun 6, 2024 | 19.09 | 19.43 | 18.84 | 19.35 | 19.35 | 0.57% | 722,195 |
| Jun 5, 2024 | 18.81 | 19.80 | 18.53 | 19.24 | 19.24 | 3.05% | 1,214,640 |
| Jun 4, 2024 | 17.04 | 18.95 | 16.61 | 18.67 | 18.67 | 8.36% | 1,675,671 |
| Jun 3, 2024 | 17.06 | 17.99 | 17.00 | 17.23 | 17.23 | 2.56% | 1,345,097 |
| May 31, 2024 | 16.87 | 17.96 | 16.31 | 16.80 | 16.80 | 0.36% | 1,896,633 |
| May 30, 2024 | 14.63 | 16.96 | 14.53 | 16.74 | 16.74 | 16.82% | 1,878,871 |
| May 29, 2024 | 15.26 | 15.75 | 14.05 | 14.33 | 14.33 | -4.47% | 1,941,414 |
| May 28, 2024 | 12.99 | 15.01 | 12.78 | 15.00 | 15.00 | 21.65% | 1,674,663 |
| May 24, 2024 | 12.61 | 12.92 | 11.94 | 12.33 | 12.33 | -1.36% | 1,800,364 |
| May 23, 2024 | 12.19 | 12.64 | 11.28 | 12.50 | 12.50 | 2.04% | 1,953,733 |
| May 22, 2024 | 12.43 | 13.13 | 12.02 | 12.25 | 12.25 | -2.47% | 1,611,820 |
| May 21, 2024 | 13.30 | 13.32 | 11.21 | 12.56 | 12.56 | -6.96% | 4,565,673 |
| May 20, 2024 | 14.30 | 14.30 | 13.47 | 13.50 | 13.50 | -5.46% | 1,947,399 |
| May 17, 2024 | 15.43 | 15.50 | 14.26 | 14.28 | 14.28 | -7.27% | 1,424,481 |
| May 16, 2024 | 14.47 | 15.59 | 14.06 | 15.40 | 15.40 | 6.87% | 1,586,361 |
| May 15, 2024 | 14.96 | 15.09 | 14.14 | 14.41 | 14.41 | -2.77% | 1,225,244 |
| May 14, 2024 | 16.40 | 16.96 | 14.77 | 14.82 | 14.82 | -8.29% | 1,424,783 |
| May 13, 2024 | 15.62 | 17.32 | 15.19 | 16.16 | 16.16 | 4.66% | 1,638,159 |
| May 10, 2024 | 16.75 | 16.75 | 14.45 | 15.44 | 15.44 | -7.88% | 2,219,481 |
| May 9, 2024 | 12.87 | 18.01 | 12.85 | 16.76 | 16.76 | -22.08% | 5,073,664 |
| May 8, 2024 | 20.74 | 21.70 | 20.50 | 21.51 | 21.51 | 2.87% | 758,265 |
| May 7, 2024 | 20.86 | 21.36 | 20.67 | 20.91 | 20.91 | 0.72% | 640,831 |
| May 6, 2024 | 21.65 | 22.20 | 20.70 | 20.76 | 20.76 | -4.68% | 764,743 |
| May 3, 2024 | 21.58 | 21.99 | 21.33 | 21.78 | 21.78 | 3.13% | 596,058 |