Forward Air Corporation (FWRD) Historical Stock Data
22.30 ↓0.74 (-3.21%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FWRD is down -0.47% a day on average. There have been 15 days where Forward Air Corporation closed green and 15 days where FWRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 23.23 | 23.04 | ↓$0.19 (-0.82%) | 22.74 | 23.36 | 583.89K |
| 2024-04-24 | 23.72 | 23.30 | ↓$0.42 (-1.77%) | 23.04 | 24.00 | 1.04M |
| 2024-04-23 | 23.30 | 24.00 | ↑$0.70 (3.00%) | 23.21 | 24.18 | 880.97K |
| 2024-04-22 | 23.51 | 23.55 | ↑$0.04 (0.17%) | 23.18 | 24.19 | 795.01K |
| 2024-04-19 | 22.72 | 23.78 | ↑$1.06 (4.67%) | 22.72 | 23.83 | 0.91M |
| 2024-04-18 | 22.71 | 22.75 | ↑$0.04 (0.18%) | 22.08 | 22.86 | 877.59K |
| 2024-04-17 | 24.79 | 22.65 | ↓$2.14 (-8.63%) | 22.57 | 25.12 | 0.91M |
| 2024-04-16 | 24.40 | 25.22 | ↑$0.82 (3.36%) | 24.11 | 25.59 | 738.15K |
| 2024-04-15 | 25.36 | 24.52 | ↓$0.84 (-3.31%) | 24.49 | 25.74 | 1.04M |
| 2024-04-12 | 27.37 | 25.58 | ↓$1.79 (-6.54%) | 25.38 | 27.39 | 769.51K |
| 2024-04-11 | 28.35 | 27.60 | ↓$0.75 (-2.65%) | 27.42 | 29.04 | 784.43K |
| 2024-04-10 | 29.16 | 28.55 | ↓$0.61 (-2.09%) | 28.26 | 29.37 | 0.91M |
| 2024-04-09 | 29.45 | 30.01 | ↑$0.56 (1.90%) | 29.42 | 30.90 | 706.71K |
| 2024-04-08 | 28.53 | 29.28 | ↑$0.75 (2.63%) | 28.52 | 29.59 | 584.92K |
| 2024-04-05 | 27.76 | 28.18 | ↑$0.42 (1.51%) | 27.07 | 28.66 | 712.10K |
| 2024-04-04 | 28.05 | 28.01 | ↓$0.04 (-0.14%) | 27.50 | 29.30 | 862.37K |
| 2024-04-03 | 27.38 | 27.46 | ↑$0.08 (0.29%) | 27.24 | 28.16 | 767.49K |
| 2024-04-02 | 28.85 | 27.42 | ↓$1.43 (-4.96%) | 27.31 | 28.89 | 1M |
| 2024-04-01 | 30.94 | 28.93 | ↓$2.01 (-6.50%) | 28.44 | 30.95 | 873.78K |
| 2024-03-28 | 30.00 | 31.11 | ↑$1.11 (3.70%) | 29.87 | 31.60 | 0.99M |
| 2024-03-27 | 29.51 | 30.00 | ↑$0.49 (1.66%) | 29.50 | 30.40 | 754.26K |
| 2024-03-26 | 29.47 | 29.15 | ↓$0.32 (-1.09%) | 28.50 | 29.88 | 1.12M |
| 2024-03-25 | 29.16 | 28.96 | ↓$0.20 (-0.69%) | 28.46 | 29.35 | 887.86K |
| 2024-03-22 | 28.90 | 29.15 | ↑$0.25 (0.87%) | 28.55 | 29.71 | 897.71K |
| 2024-03-21 | 27.39 | 28.75 | ↑$1.36 (4.97%) | 26.57 | 28.77 | 1.29M |
| 2024-03-20 | 26.62 | 27.07 | ↑$0.45 (1.69%) | 26.44 | 27.45 | 814.28K |
| 2024-03-19 | 26.59 | 27.13 | ↑$0.54 (2.03%) | 26.40 | 27.47 | 1.24M |
| 2024-03-18 | 27.73 | 26.60 | ↓$1.13 (-4.08%) | 26.35 | 27.74 | 1.81M |
| 2024-03-15 | 28.09 | 28.01 | ↓$0.08 (-0.28%) | 27.60 | 28.96 | 5.77M |
| 2024-03-14 | 29.30 | 28.35 | ↓$0.95 (-3.24%) | 28.22 | 29.31 | 1.25M |
Create an account or log in to view more rows.
$FWRD nice!!!
$FWRD Tendie tickets on discount today!!!
$FWRD Tomorrow
$FWRD cant wait for next week
$FWRD let’s buy NOW!!!
$FWRD has just been halted from trading due to volatility.
$FWRD has just been halted from trading due to volatility.
$FWRD Markets about as efficient as a retirement home
$FWRD I mean ... head and shoulders .....
$FWRD I mean ... head and shoulders .....