Skip to main content
logo
Forward Air Corporation (FWRD)
NASDAQ: FWRD · Real-Time Price · USD
29.68
-0.21 (-0.70%)
At close: Aug 7, 2025, 4:00 PM
29.09
-0.59 (-1.99%)
After-hours: Aug 7, 2025, 6:13 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202530.8931.0628.7529.50--1.30%306,405
Aug 6, 202529.9030.4729.5729.8929.89-0.27%351,580
Aug 5, 202529.4230.2029.0629.9729.971.73%354,316
Aug 4, 202529.1930.2229.0829.4629.460.92%423,856
Aug 1, 202529.3229.7028.0029.1929.19-3.95%787,609
Jul 31, 202530.6831.2029.6430.3930.39-1.30%408,366
Jul 30, 202531.1731.3930.0130.7930.79-0.77%434,893
Jul 29, 202532.2632.3030.9131.0331.03-3.84%409,785
Jul 28, 202532.2432.4731.1832.2732.270.50%311,888
Jul 25, 202531.8732.2531.1532.1132.112.75%494,171
Jul 24, 202530.6131.6730.3531.2531.252.63%872,745
Jul 23, 202528.3331.7427.8030.4530.459.53%1,530,371
Jul 22, 202527.1827.8626.6227.8027.802.73%517,445
Jul 21, 202527.1027.8426.3727.0627.060.93%443,173
Jul 18, 202527.7827.9126.3826.8126.81-1.79%357,645
Jul 17, 202527.3227.9826.8627.3027.300.55%377,621
Jul 16, 202527.6027.8826.5927.1527.15-0.44%398,629
Jul 15, 202527.9928.1227.1127.2727.27-1.30%537,717
Jul 14, 202527.1527.7026.5527.6327.630.95%531,252
Jul 11, 202528.3828.3827.0027.3727.37-4.17%432,968
Jul 10, 202527.8228.8127.5028.5628.563.29%619,667
Jul 9, 202527.8627.8627.0727.6527.650.18%404,797
Jul 8, 202526.9728.0426.3627.6027.602.95%482,308
Jul 7, 202526.2027.2425.9326.8126.811.17%594,909
Jul 3, 202526.1926.7125.9826.5026.500.68%308,686
Jul 2, 202524.8726.4424.7526.3226.326.13%657,990
Jul 1, 202524.3225.8524.2024.8024.801.06%529,881
Jun 30, 202525.0125.0123.8824.5424.54-2.43%350,026
Jun 27, 202524.3025.3724.0825.1525.153.67%1,075,495
Jun 26, 202524.9825.7624.0424.2624.268.01%1,017,906
Jun 25, 202522.2122.7021.4022.4622.460.40%538,887
Jun 24, 202522.7723.3522.0422.3722.371.18%678,650
Jun 23, 202521.9022.7421.4522.1122.11-0.32%1,065,222
Jun 20, 202522.5222.8122.0522.1822.180.23%923,014
Jun 18, 202522.7823.0921.9422.1322.13-3.28%652,936
Jun 17, 202523.0123.5722.5522.8822.88-2.60%773,388
Jun 16, 202521.8623.7121.5823.4923.4916.23%726,762
Jun 13, 202519.9720.4019.4620.2120.21-0.93%537,669
Jun 12, 202519.0521.3119.0520.4020.404.72%642,708
Jun 11, 202519.7819.7818.9819.4819.48-0.51%514,589
Jun 10, 202519.7520.0719.2219.5819.580.26%322,478
Jun 9, 202519.0020.4918.8719.5319.534.49%828,412
Jun 6, 202518.8619.2518.5818.6918.690.48%411,805
Jun 5, 202518.0818.8417.0418.6018.603.39%439,363
Jun 4, 202518.0218.0917.2117.9917.99-289,186
Jun 3, 202516.9018.1716.3617.9917.997.34%457,203
Jun 2, 202516.7816.8016.2216.7616.76-0.12%373,915
May 30, 202516.7916.9316.2316.7816.78-1.58%473,760
May 29, 202516.7917.1716.4017.0517.052.96%325,050
May 28, 202517.1217.2016.5316.5616.56-3.27%315,949