Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Forward Air (FWRD) Historical Prices

291 Followers
FWRD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 06, 202616.9318.1016.6116.6416.64-1.71%352,8410.78
Nov 05, 202619.0319.4516.7616.9316.93-11.27%480,5081.05
Nov 04, 202618.0819.4418.0819.0819.08+3.70%459,4600.98
Nov 03, 202618.3218.7517.9418.4018.40+0.44%401,3450.83
Nov 02, 202617.8419.0917.7818.3218.32+3.97%386,0510.79
Oct 30, 202617.8918.3517.2517.6217.62-1.40%441,7450.90
Oct 29, 202617.6518.4517.1517.8717.87+1.88%599,8021.22
Oct 28, 202616.0117.6616.0017.5417.54+15.85%584,4521.19
Oct 27, 202615.2315.3814.8415.1415.14+0.40%323,3260.65
Oct 26, 202615.3715.4014.9715.0815.08-1.44%342,7800.68
Oct 23, 202615.3515.6015.0015.3015.30-2.05%272,9390.54
Oct 22, 202615.6215.9715.5915.6215.62-0.89%235,7600.46
Oct 21, 202615.4215.9515.1715.7615.76+2.94%260,4170.50
Oct 20, 202615.3515.8915.0415.3115.31-0.07%357,2140.67
Oct 19, 202615.0715.4114.9515.3215.32+1.86%362,5910.67
Oct 16, 202615.8215.9814.8015.0415.04-5.05%267,4350.46
Oct 15, 202615.7216.0415.5015.8415.84+2.00%181,3830.31
Oct 14, 202615.4115.6815.0915.5315.53-0.32%341,0670.58
Oct 13, 202615.7715.9315.2315.5815.58-1.20%303,3710.51
Oct 12, 202615.6215.8615.4215.7715.77+0.83%222,2730.38
Oct 09, 202616.4516.7515.5915.6415.64-4.17%414,4050.70
Oct 08, 202615.1416.5115.1416.3216.32+6.18%646,7311.09
Oct 07, 202615.0415.4714.8715.3715.37+0.72%350,2890.59
Oct 06, 202615.1815.3815.0215.2615.26+1.26%344,5180.57
Oct 05, 202615.8515.8515.0215.0715.07-5.28%525,7230.86
Oct 02, 202615.7116.3915.7115.9115.91+2.65%371,4740.61
Oct 01, 202615.2515.6414.9815.5015.50+1.64%625,8411.03
Sep 30, 202615.2415.7314.9115.2515.25+1.60%421,3270.70
Sep 29, 202615.3315.7314.8115.0115.01-1.70%578,1950.96
Sep 28, 202614.5215.2914.2915.2715.27+3.95%923,4371.53
Sep 25, 202614.8115.4014.6514.6914.69-0.41%434,1070.71
Sep 24, 202615.0315.2714.2314.7514.75-2.06%467,2010.76
Sep 23, 202615.1415.1614.5415.0615.06-0.53%451,6710.70
Sep 22, 202615.0015.4214.7015.1415.14+3.77%394,8460.61
Sep 21, 202615.0015.0714.1014.5914.59-1.62%567,0330.88
Sep 18, 202615.2515.5314.7414.8314.83-3.76%1,091,0581.68
Sep 17, 202615.8816.0215.3515.4115.41-0.52%468,9350.71
Sep 16, 202616.3416.3815.1015.4915.49-5.55%508,8490.69
Sep 15, 202616.6816.7616.3116.4016.40-1.74%305,9220.40
Sep 14, 202616.2116.7115.9616.6916.69+0.36%435,2600.56
Sep 11, 202616.6716.8216.3116.6316.63+1.28%468,6340.59
Sep 10, 202616.3016.6616.1616.4216.42+0.24%314,0300.38
Sep 09, 202617.0717.2216.3516.3816.38-5.15%415,5320.50
Sep 08, 202617.7917.8317.2017.2717.27-3.47%367,7960.43
Sep 07, 202616.2118.3616.2117.8917.89+0.00%00.00
Sep 04, 202616.2118.3616.2117.8917.89+9.69%799,6870.90
Sep 03, 202616.1416.6215.9816.3116.31+2.07%1,147,6061.30
Sep 02, 202616.4616.7615.8715.9815.98-2.44%440,4150.50
Sep 01, 202616.9517.1316.2716.3816.38-3.65%446,9990.50
Aug 31, 202617.0317.5116.6417.0017.00+0.06%1,332,3261.50