NasdaqGS - Delayed Quote USD

Forward Air Corporation (FWRD)

23.04 -0.26 (-1.12%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 23.23 23.36 22.74 23.04 23.04 583,600
Apr 24, 2024 23.72 24.00 23.04 23.30 23.30 1,038,000
Apr 23, 2024 23.30 24.18 23.21 24.00 24.00 881,000
Apr 22, 2024 23.51 24.19 23.18 23.55 23.55 795,000
Apr 19, 2024 22.72 23.83 22.72 23.78 23.78 906,400
Apr 18, 2024 22.71 22.86 22.08 22.75 22.75 877,500
Apr 17, 2024 24.79 25.12 22.57 22.65 22.65 908,800
Apr 16, 2024 24.40 25.59 24.11 25.22 25.22 738,100
Apr 15, 2024 25.36 25.74 24.49 24.52 24.52 1,036,000
Apr 12, 2024 27.37 27.39 25.38 25.58 25.58 768,900
Apr 11, 2024 28.35 29.04 27.42 27.60 27.60 784,200
Apr 10, 2024 29.16 29.37 28.26 28.55 28.55 914,100
Apr 9, 2024 29.45 30.90 29.42 30.01 30.01 706,700
Apr 8, 2024 28.53 29.59 28.52 29.28 29.28 584,900
Apr 5, 2024 27.76 28.66 27.07 28.18 28.18 712,100
Apr 4, 2024 28.05 29.30 27.50 28.01 28.01 862,400
Apr 3, 2024 27.38 28.16 27.24 27.46 27.46 767,500
Apr 2, 2024 28.85 28.89 27.31 27.42 27.42 998,500
Apr 1, 2024 30.94 30.95 28.44 28.93 28.93 873,800
Mar 28, 2024 30.00 31.60 29.87 31.11 31.11 990,100
Mar 27, 2024 29.51 30.40 29.50 30.00 30.00 754,200
Mar 26, 2024 29.47 29.88 28.50 29.15 29.15 1,117,300
Mar 25, 2024 29.16 29.35 28.46 28.96 28.96 887,900
Mar 22, 2024 28.90 29.71 28.55 29.15 29.15 897,700
Mar 21, 2024 27.39 28.77 26.57 28.75 28.75 1,289,900
Mar 20, 2024 26.62 27.45 26.44 27.07 27.07 814,300
Mar 19, 2024 26.59 27.47 26.40 27.13 27.13 1,243,900
Mar 18, 2024 27.73 27.74 26.35 26.60 26.60 1,810,200
Mar 15, 2024 28.09 28.96 27.60 28.01 28.01 5,768,000
Mar 14, 2024 29.30 29.31 28.22 28.35 28.35 1,252,100
Mar 13, 2024 29.44 30.05 29.08 29.50 29.50 665,400
Mar 12, 2024 29.94 30.20 29.17 29.51 29.51 766,300
Mar 11, 2024 30.21 31.04 29.63 30.04 30.04 770,000
Mar 8, 2024 31.64 31.71 30.20 30.41 30.41 624,600
Mar 7, 2024 31.01 31.96 30.54 31.30 31.30 2,052,500
Mar 6, 2024 30.47 30.94 30.12 30.75 30.75 1,138,800
Mar 5, 2024 31.28 32.16 30.12 30.26 30.26 1,007,400
Mar 4, 2024 32.73 32.79 29.53 31.78 31.78 2,182,300
Mar 1, 2024 36.25 36.68 31.80 32.04 32.04 2,722,800
Feb 29, 2024 37.01 40.77 36.30 37.13 37.13 1,478,400
Feb 28, 2024 39.61 40.02 39.08 39.15 39.15 551,500
Feb 27, 2024 40.01 40.75 39.77 40.15 40.15 520,200
Feb 26, 2024 40.05 40.61 39.25 39.67 39.67 746,200
Feb 23, 2024 38.85 40.34 38.57 40.07 40.07 853,500
Feb 22, 2024 39.88 39.88 38.79 38.89 38.89 889,500
Feb 21, 2024 40.92 41.02 39.36 39.67 39.67 923,600
Feb 20, 2024 39.50 40.94 39.15 40.89 40.89 646,200
Feb 16, 2024 41.00 41.09 39.16 39.27 39.27 797,800
Feb 15, 2024 41.23 41.89 40.75 41.03 41.03 898,600
Feb 14, 2024 40.84 41.34 40.44 41.15 41.15 618,700
Feb 13, 2024 41.69 42.08 40.24 40.41 40.41 750,700
Feb 12, 2024 41.47 43.15 41.46 42.80 42.80 696,800
Feb 9, 2024 42.37 42.65 41.35 41.43 41.43 702,300
Feb 8, 2024 44.00 44.10 42.04 42.62 42.62 559,100
Feb 7, 2024 42.13 44.70 42.13 44.29 44.29 633,500
Feb 6, 2024 42.14 43.90 42.14 43.49 43.49 462,700
Feb 5, 2024 43.23 43.64 41.93 42.21 42.21 539,100
Feb 2, 2024 43.15 43.72 42.04 43.69 43.69 673,800
Feb 1, 2024 44.26 44.51 43.09 43.72 43.72 734,200
Jan 31, 2024 45.45 45.94 44.26 44.33 44.33 728,200
Jan 30, 2024 46.17 46.19 45.08 45.31 45.31 727,600
Jan 29, 2024 46.20 46.72 45.81 46.68 46.68 551,400
Jan 26, 2024 47.29 47.50 46.36 46.55 46.55 404,100
Jan 25, 2024 49.37 49.55 46.19 46.87 46.87 770,300
Jan 24, 2024 50.22 50.53 48.47 48.81 48.81 1,044,400
Jan 23, 2024 53.54 54.00 49.48 49.66 49.66 1,571,000
Jan 22, 2024 51.52 61.42 49.92 53.00 53.00 2,893,300
Jan 19, 2024 52.78 52.87 50.81 51.30 51.30 467,900
Jan 18, 2024 53.16 53.31 52.28 52.47 52.47 484,100
Jan 17, 2024 52.96 53.88 51.80 53.05 53.05 786,500
Jan 16, 2024 56.00 56.00 53.33 53.62 53.62 697,300
Jan 12, 2024 57.42 57.42 55.41 56.34 56.34 428,000
Jan 11, 2024 57.67 57.67 55.11 56.48 56.48 818,200
Jan 10, 2024 61.58 61.78 56.41 57.82 57.82 891,800
Jan 9, 2024 63.43 63.63 62.75 63.38 63.38 225,700
Jan 8, 2024 62.32 64.33 61.78 64.28 64.28 300,400
Jan 5, 2024 63.47 64.15 62.36 62.45 62.45 357,200
Jan 4, 2024 61.52 64.02 61.41 63.93 63.93 630,000
Jan 3, 2024 61.74 63.03 60.88 61.93 61.93 403,700
Jan 2, 2024 62.51 63.09 61.82 62.22 62.22 258,800
Dec 29, 2023 63.50 63.92 62.73 62.87 62.87 215,300
Dec 28, 2023 63.80 64.47 63.58 63.71 63.71 151,200
Dec 27, 2023 65.04 65.70 63.73 63.93 63.93 237,300
Dec 26, 2023 65.98 66.07 65.01 65.08 65.08 126,800
Dec 22, 2023 66.32 67.20 65.46 65.61 65.61 306,700
Dec 21, 2023 64.61 65.86 64.27 65.53 65.53 479,900
Dec 20, 2023 65.00 65.92 63.60 63.63 63.63 427,600
Dec 19, 2023 64.44 66.71 64.44 65.78 65.78 383,100
Dec 18, 2023 64.76 64.93 63.53 64.12 64.12 322,300
Dec 15, 2023 66.12 66.76 63.99 64.05 64.05 1,470,500
Dec 14, 2023 65.22 66.74 64.85 65.36 65.36 294,700
Dec 13, 2023 63.43 64.37 61.50 64.02 64.02 461,300
Dec 12, 2023 63.38 64.00 62.73 63.71 63.71 228,600
Dec 11, 2023 63.42 64.00 63.15 63.45 63.45 206,500
Dec 8, 2023 63.39 64.58 63.17 63.53 63.53 221,900
Dec 7, 2023 63.50 65.06 63.48 63.74 63.74 280,000
Dec 6, 2023 65.29 65.59 63.54 63.93 63.93 322,800
Dec 5, 2023 66.10 66.10 64.74 64.76 64.76 180,500
Dec 4, 2023 65.41 66.93 65.33 66.20 66.20 203,900
Dec 1, 2023 63.66 65.64 63.66 65.58 65.58 267,800
Nov 30, 2023 63.73 65.09 63.03 63.53 63.53 314,900
Nov 29, 2023 63.83 65.20 63.23 63.52 63.52 279,300
Nov 28, 2023 63.30 63.71 62.64 63.53 63.53 171,500
Nov 27, 2023 64.66 64.66 63.07 63.30 63.30 223,400
Nov 24, 2023 64.39 65.14 64.21 65.01 65.01 64,900
Nov 22, 2023 65.08 65.88 64.44 64.72 64.72 361,800
Nov 21, 2023 0.24 Dividend
Nov 21, 2023 65.28 65.59 64.54 64.91 64.91 314,100
Nov 20, 2023 65.98 65.98 64.32 65.63 65.39 314,000
Nov 17, 2023 65.38 66.30 63.25 65.83 65.59 907,800
Nov 16, 2023 66.21 66.50 64.40 64.76 64.52 331,100
Nov 15, 2023 66.54 68.09 66.05 66.47 66.23 449,900
Nov 14, 2023 65.68 67.32 65.68 66.35 66.11 710,700
Nov 13, 2023 64.13 65.00 63.52 63.94 63.71 235,900
Nov 10, 2023 64.42 64.85 63.55 64.57 64.33 193,600
Nov 9, 2023 65.32 65.51 64.08 64.09 63.86 206,500
Nov 8, 2023 66.83 67.02 64.20 64.61 64.37 277,300
Nov 7, 2023 66.18 67.23 65.51 66.53 66.29 239,500
Nov 6, 2023 66.21 67.14 65.42 66.96 66.72 248,000
Nov 3, 2023 67.01 67.79 66.03 66.23 65.99 320,400
Nov 2, 2023 63.29 66.06 63.29 65.38 65.14 592,600
Nov 1, 2023 64.24 64.80 62.07 62.67 62.44 581,300
Oct 31, 2023 63.94 68.93 63.06 64.41 64.17 882,100
Oct 30, 2023 71.86 71.96 69.38 70.98 70.72 602,100
Oct 27, 2023 71.90 72.50 69.92 70.36 70.10 574,200
Oct 26, 2023 77.00 77.55 71.67 71.86 71.60 1,571,200
Oct 25, 2023 74.36 74.43 72.67 72.99 72.72 319,700
Oct 24, 2023 74.86 74.93 72.91 74.46 74.19 386,200
Oct 23, 2023 75.50 75.93 73.86 74.20 73.93 475,800
Oct 20, 2023 76.84 77.32 75.08 75.56 75.28 407,000
Oct 19, 2023 75.41 76.71 74.94 76.01 75.73 505,100
Oct 18, 2023 76.33 76.37 74.81 75.28 75.00 331,400
Oct 17, 2023 75.23 79.51 74.49 77.28 77.00 1,289,600
Oct 16, 2023 71.83 74.76 71.73 74.33 74.06 396,200
Oct 13, 2023 71.65 73.77 70.90 72.03 71.77 442,800
Oct 12, 2023 72.98 73.15 71.25 71.73 71.47 250,300
Oct 11, 2023 72.65 73.70 71.98 72.91 72.64 626,400
Oct 10, 2023 72.68 73.35 72.00 72.76 72.49 457,600
Oct 9, 2023 71.22 73.90 71.15 72.65 72.38 669,900
Oct 6, 2023 70.40 72.03 70.36 71.40 71.14 462,100
Oct 5, 2023 69.97 71.98 69.86 70.58 70.32 908,000
Oct 4, 2023 70.00 71.00 68.98 70.90 70.64 382,300
Oct 3, 2023 67.80 69.86 67.72 69.67 69.42 418,100
Oct 2, 2023 68.28 68.88 66.63 68.07 67.82 820,900
Sep 29, 2023 68.46 69.83 67.16 68.74 68.49 554,600
Sep 28, 2023 65.62 67.98 65.62 67.75 67.50 446,100
Sep 27, 2023 66.35 66.57 64.74 65.90 65.66 496,400
Sep 26, 2023 66.07 67.26 65.36 65.65 65.41 439,800
Sep 25, 2023 68.02 69.29 65.59 66.65 66.41 395,600
Sep 22, 2023 66.89 67.84 65.47 65.70 65.46 356,800
Sep 21, 2023 66.44 67.00 65.69 66.76 66.52 343,700
Sep 20, 2023 68.57 69.81 66.81 66.86 66.62 269,800
Sep 19, 2023 69.40 69.50 67.32 68.44 68.19 360,900
Sep 18, 2023 69.02 70.63 68.48 69.27 69.02 778,200
Sep 15, 2023 68.33 70.36 68.18 69.15 68.90 1,600,200
Sep 14, 2023 70.21 71.21 68.30 68.96 68.71 564,500
Sep 13, 2023 69.22 71.36 69.22 69.84 69.58 748,900
Sep 12, 2023 68.85 70.15 67.50 69.94 69.68 791,300
Sep 11, 2023 70.49 70.49 68.10 68.83 68.58 659,300
Sep 8, 2023 70.43 71.32 69.44 69.74 69.48 622,400
Sep 7, 2023 70.76 71.25 69.78 70.17 69.91 496,300
Sep 6, 2023 70.22 71.03 69.33 70.94 70.68 625,000
Sep 5, 2023 71.56 71.56 69.20 70.04 69.78 500,600
Sep 1, 2023 71.11 71.74 70.52 71.72 71.46 344,900
Aug 31, 2023 72.08 72.20 70.12 70.82 70.56 492,300
Aug 30, 2023 73.80 74.47 71.52 72.00 71.74 791,400
Aug 29, 2023 71.91 74.49 71.23 73.77 73.50 1,056,000
Aug 28, 2023 72.57 72.57 70.24 70.89 70.63 908,400
Aug 25, 2023 68.27 71.86 66.89 71.21 70.95 1,035,800
Aug 24, 2023 64.26 68.34 64.12 68.15 67.90 1,056,000
Aug 23, 2023 62.90 64.76 61.75 64.75 64.51 1,145,800
Aug 22, 2023 65.08 65.45 61.56 62.80 62.57 996,000
Aug 21, 2023 65.93 68.35 65.04 65.16 64.92 1,379,700
Aug 18, 2023 63.28 64.97 62.62 64.58 64.34 1,149,300
Aug 17, 2023 64.30 64.90 60.09 63.41 63.18 2,305,900
Aug 16, 2023 0.24 Dividend
Aug 16, 2023 67.35 68.26 64.21 64.30 64.06 1,139,300
Aug 15, 2023 71.77 72.09 67.37 67.44 66.95 1,025,900
Aug 14, 2023 77.89 78.19 72.16 73.23 72.70 1,310,100
Aug 11, 2023 94.06 94.20 74.56 77.65 77.09 2,917,400
Aug 10, 2023 113.36 113.36 103.08 104.02 103.27 524,000
Aug 9, 2023 109.64 110.48 108.95 110.00 109.21 111,800
Aug 8, 2023 110.31 110.89 108.97 110.00 109.21 105,100
Aug 7, 2023 110.57 112.01 109.52 111.05 110.25 142,800
Aug 4, 2023 112.21 112.79 109.37 110.34 109.55 176,400
Aug 3, 2023 107.02 112.70 94.12 112.16 111.35 263,100
Aug 2, 2023 117.27 119.15 116.74 118.91 118.05 146,400
Aug 1, 2023 118.43 119.48 117.62 118.50 117.65 148,000
Jul 31, 2023 119.55 119.78 118.06 118.84 117.98 217,400
Jul 28, 2023 118.82 119.90 118.50 119.19 118.33 247,700
Jul 27, 2023 120.87 121.38 117.84 118.09 117.24 191,400
Jul 26, 2023 118.67 121.03 118.06 120.00 119.14 167,000
Jul 25, 2023 118.76 120.80 118.01 118.27 117.42 188,300
Jul 24, 2023 116.09 119.69 115.37 119.32 118.46 169,600
Jul 21, 2023 117.44 119.82 117.13 118.02 117.17 245,100
Jul 20, 2023 117.33 118.14 115.77 116.93 116.09 110,600
Jul 19, 2023 115.98 118.31 115.66 117.84 116.99 165,900
Jul 18, 2023 111.60 113.55 110.95 112.81 112.00 145,200
Jul 17, 2023 107.85 109.55 107.62 109.00 108.21 90,300
Jul 14, 2023 107.98 108.84 107.41 108.31 107.53 98,900
Jul 13, 2023 109.66 109.76 108.28 108.42 107.64 105,600
Jul 12, 2023 110.26 110.70 109.13 109.66 108.87 199,000
Jul 11, 2023 107.63 109.23 107.15 109.06 108.27 106,100
Jul 10, 2023 105.58 107.63 104.90 107.63 106.85 112,100
Jul 7, 2023 103.56 107.02 103.37 105.72 104.96 203,000
Jul 6, 2023 102.72 103.90 102.08 103.24 102.50 118,100
Jul 5, 2023 105.42 105.84 103.10 103.93 103.18 142,900
Jul 3, 2023 105.60 106.84 105.15 106.08 105.32 65,900
Jun 30, 2023 108.14 108.14 105.87 106.11 105.35 106,800
Jun 29, 2023 104.66 107.88 104.66 107.83 107.05 137,200
Jun 28, 2023 104.14 105.44 103.42 104.70 103.95 101,300
Jun 27, 2023 101.53 104.53 101.42 103.82 103.07 150,300
Jun 26, 2023 99.33 102.07 99.33 101.50 100.77 97,600
Jun 23, 2023 100.56 101.41 99.18 99.47 98.75 324,200
Jun 22, 2023 103.37 103.87 100.29 101.38 100.65 267,900
Jun 21, 2023 102.05 103.63 101.26 103.28 102.54 131,100
Jun 20, 2023 104.46 105.18 102.55 102.78 102.04 132,400
Jun 16, 2023 105.26 105.26 102.29 104.54 103.79 530,200
Jun 15, 2023 103.93 105.25 103.40 104.18 103.43 215,600
Jun 14, 2023 102.91 104.85 102.87 104.05 103.30 187,500
Jun 13, 2023 102.13 103.06 101.49 102.17 101.43 130,200
Jun 12, 2023 101.96 102.29 100.63 101.74 101.01 124,800
Jun 9, 2023 103.79 104.88 101.60 101.96 101.23 142,800
Jun 8, 2023 103.81 104.27 102.11 103.79 103.04 146,400
Jun 7, 2023 101.59 104.80 101.16 104.28 103.53 191,900
Jun 6, 2023 98.32 102.89 97.54 101.31 100.58 220,300
Jun 5, 2023 100.65 101.24 98.51 98.55 97.84 186,200
Jun 2, 2023 99.28 101.92 99.28 101.52 100.79 139,000
Jun 1, 2023 97.14 98.51 96.09 98.15 97.44 123,400
May 31, 2023 97.99 98.53 96.24 97.27 96.57 220,900
May 30, 2023 98.43 98.61 97.43 98.31 97.60 65,500
May 26, 2023 97.13 98.26 96.22 98.20 97.49 90,300
May 25, 2023 94.70 97.75 94.54 97.19 96.49 153,600
May 24, 2023 0.24 Dividend
May 24, 2023 97.40 97.40 94.90 95.16 94.47 119,800
May 23, 2023 98.00 99.16 97.47 98.02 97.08 181,100
May 22, 2023 99.12 99.26 97.42 98.32 97.37 131,300
May 19, 2023 99.67 99.67 97.73 98.54 97.59 143,200
May 18, 2023 97.08 98.88 96.97 98.54 97.59 167,300
May 17, 2023 96.07 97.51 95.29 97.00 96.07 131,100
May 16, 2023 95.78 96.19 94.12 95.54 94.62 83,400
May 15, 2023 96.01 97.14 94.48 96.58 95.65 131,700
May 12, 2023 96.75 97.63 95.23 95.98 95.06 149,300
May 11, 2023 95.20 96.67 94.63 96.58 95.65 142,800
May 10, 2023 97.05 97.05 94.91 96.10 95.17 99,400
May 9, 2023 96.60 96.68 95.36 95.82 94.90 107,300
May 8, 2023 97.84 98.10 95.78 96.69 95.76 113,400
May 5, 2023 97.89 99.04 97.02 97.27 96.33 123,200
May 4, 2023 98.00 98.14 96.31 97.29 96.35 209,400
May 3, 2023 99.15 100.93 98.66 98.68 97.73 186,300
May 2, 2023 100.91 100.91 95.19 98.62 97.67 340,400
May 1, 2023 105.26 107.43 105.26 106.70 105.67 186,500
Apr 28, 2023 104.64 105.83 104.07 105.51 104.49 302,500
Apr 27, 2023 103.09 104.91 102.79 104.40 103.39 300,000
Apr 26, 2023 105.43 106.17 101.85 102.82 101.83 405,600

Related Tickers

HUBG Hub Group, Inc.
40.19
+0.50%
 
CHRW C.H. Robinson Worldwide, Inc.
70.26
-0.96%
 
LSTR Landstar System, Inc.
177.43
+3.70%
 
JBHT J.B. Hunt Transport Services, Inc.
163.74
-0.54%
 
RLGT Radiant Logistics, Inc.
5.04
+2.23%
 
GXO GXO Logistics, Inc.
50.54
+2.93%
 
EXPD Expeditors International of Washington, Inc.
113.15
+0.25%
 
ZTO ZTO Express (Cayman) Inc.
21.21
+0.66%
 
FDX FedEx Corporation
265.52
-0.21%
 
WNCNF WINCANTON
5.52
0.00%