Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,834.60
-42.45(-0.54%)
Bitcoin USD
65,375.28
+3,205.11(+5.16%)
CMC Crypto 200
1,340.29
+27.66(+2.15%)

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

22.75

+0.10

(+0.44%)

At close: 04:00PM EDT

22.80

+0.05

(+0.22%)

After hours:

06:33PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	22.71	22.86	22.08	22.75	22.75	877,500
17 Apr 2024	24.79	25.12	22.57	22.65	22.65	908,800
16 Apr 2024	24.40	25.59	24.11	25.22	25.22	738,100
15 Apr 2024	25.36	25.74	24.49	24.52	24.52	1,036,000
12 Apr 2024	27.37	27.39	25.38	25.58	25.58	768,900
11 Apr 2024	28.35	29.04	27.42	27.60	27.60	784,200
10 Apr 2024	29.16	29.37	28.26	28.55	28.55	914,100
09 Apr 2024	29.45	30.90	29.42	30.01	30.01	706,700
08 Apr 2024	28.53	29.59	28.52	29.28	29.28	584,900
05 Apr 2024	27.76	28.66	27.07	28.18	28.18	712,100
04 Apr 2024	28.05	29.30	27.50	28.01	28.01	862,400
03 Apr 2024	27.38	28.16	27.24	27.46	27.46	767,500
02 Apr 2024	28.85	28.89	27.31	27.42	27.42	998,500
01 Apr 2024	30.94	30.95	28.44	28.93	28.93	873,800
28 Mar 2024	30.00	31.60	29.87	31.11	31.11	990,100
27 Mar 2024	29.51	30.40	29.50	30.00	30.00	754,200
26 Mar 2024	29.47	29.88	28.50	29.15	29.15	1,117,300
25 Mar 2024	29.16	29.35	28.46	28.96	28.96	887,900
22 Mar 2024	28.90	29.71	28.55	29.15	29.15	897,700
21 Mar 2024	27.39	28.77	26.57	28.75	28.75	1,289,900
20 Mar 2024	26.62	27.45	26.44	27.07	27.07	814,300
19 Mar 2024	26.59	27.47	26.40	27.13	27.13	1,243,900
18 Mar 2024	27.73	27.74	26.35	26.60	26.60	1,810,200
15 Mar 2024	28.09	28.96	27.60	28.01	28.01	5,768,000
14 Mar 2024	29.30	29.31	28.22	28.35	28.35	1,252,100
13 Mar 2024	29.44	30.05	29.08	29.50	29.50	665,400
12 Mar 2024	29.94	30.20	29.17	29.51	29.51	766,300
11 Mar 2024	30.21	31.04	29.63	30.04	30.04	770,000
08 Mar 2024	31.64	31.71	30.20	30.41	30.41	624,600
07 Mar 2024	31.01	31.96	30.54	31.30	31.30	2,052,500
06 Mar 2024	30.47	30.94	30.12	30.75	30.75	1,138,800
05 Mar 2024	31.28	32.16	30.12	30.26	30.26	1,007,400
04 Mar 2024	32.73	32.79	29.53	31.78	31.78	2,182,300
01 Mar 2024	36.25	36.68	31.80	32.04	32.04	2,722,800
29 Feb 2024	37.01	40.77	36.30	37.13	37.13	1,478,400
28 Feb 2024	39.61	40.02	39.08	39.15	39.15	551,500
27 Feb 2024	40.01	40.75	39.77	40.15	40.15	520,200
26 Feb 2024	40.05	40.61	39.25	39.67	39.67	746,200
23 Feb 2024	38.85	40.34	38.57	40.07	40.07	853,500
22 Feb 2024	39.88	39.88	38.79	38.89	38.89	889,500
21 Feb 2024	40.92	41.02	39.36	39.67	39.67	923,600
20 Feb 2024	39.50	40.94	39.15	40.89	40.89	646,200
16 Feb 2024	41.00	41.09	39.16	39.27	39.27	797,800
15 Feb 2024	41.23	41.89	40.75	41.03	41.03	898,600
14 Feb 2024	40.84	41.34	40.44	41.15	41.15	618,700
13 Feb 2024	41.69	42.08	40.24	40.41	40.41	750,700
12 Feb 2024	41.47	43.15	41.46	42.80	42.80	696,800
09 Feb 2024	42.37	42.65	41.35	41.43	41.43	702,300
08 Feb 2024	44.00	44.10	42.04	42.62	42.62	559,100
07 Feb 2024	42.13	44.70	42.13	44.29	44.29	633,500
06 Feb 2024	42.14	43.90	42.14	43.49	43.49	462,700
05 Feb 2024	43.23	43.64	41.93	42.21	42.21	539,100
02 Feb 2024	43.15	43.72	42.04	43.69	43.69	673,800
01 Feb 2024	44.26	44.51	43.09	43.72	43.72	734,200
31 Jan 2024	45.45	45.94	44.26	44.33	44.33	728,200
30 Jan 2024	46.17	46.19	45.08	45.31	45.31	727,600
29 Jan 2024	46.20	46.72	45.81	46.68	46.68	551,400
26 Jan 2024	47.29	47.50	46.36	46.55	46.55	404,100
25 Jan 2024	49.37	49.55	46.19	46.87	46.87	770,300
24 Jan 2024	50.22	50.53	48.47	48.81	48.81	1,044,400
23 Jan 2024	53.54	54.00	49.48	49.66	49.66	1,571,000
22 Jan 2024	51.52	61.42	49.92	53.00	53.00	2,893,300
19 Jan 2024	52.78	52.87	50.81	51.30	51.30	467,900
18 Jan 2024	53.16	53.31	52.28	52.47	52.47	484,100
17 Jan 2024	52.96	53.88	51.80	53.05	53.05	786,500
16 Jan 2024	56.00	56.00	53.33	53.62	53.62	697,300
12 Jan 2024	57.42	57.42	55.41	56.34	56.34	428,000
11 Jan 2024	57.67	57.67	55.11	56.48	56.48	818,200
10 Jan 2024	61.58	61.78	56.41	57.82	57.82	891,800
09 Jan 2024	63.43	63.63	62.75	63.38	63.38	225,700
08 Jan 2024	62.32	64.33	61.78	64.28	64.28	300,400
05 Jan 2024	63.47	64.15	62.36	62.45	62.45	357,200
04 Jan 2024	61.52	64.02	61.41	63.93	63.93	630,000
03 Jan 2024	61.74	63.03	60.88	61.93	61.93	403,700
02 Jan 2024	62.51	63.09	61.82	62.22	62.22	258,800
29 Dec 2023	63.50	63.92	62.73	62.87	62.87	215,300
28 Dec 2023	63.80	64.47	63.58	63.71	63.71	151,200
27 Dec 2023	65.04	65.70	63.73	63.93	63.93	237,300
26 Dec 2023	65.98	66.07	65.01	65.08	65.08	126,800
22 Dec 2023	66.32	67.20	65.46	65.61	65.61	306,700
21 Dec 2023	64.61	65.86	64.27	65.53	65.53	479,900
20 Dec 2023	65.00	65.92	63.60	63.63	63.63	427,600
19 Dec 2023	64.44	66.71	64.44	65.78	65.78	383,100
18 Dec 2023	64.76	64.93	63.53	64.12	64.12	322,300
15 Dec 2023	66.12	66.76	63.99	64.05	64.05	1,470,500
14 Dec 2023	65.22	66.74	64.85	65.36	65.36	294,700
13 Dec 2023	63.43	64.37	61.50	64.02	64.02	461,300
12 Dec 2023	63.38	64.00	62.73	63.71	63.71	228,600
11 Dec 2023	63.42	64.00	63.15	63.45	63.45	206,500
08 Dec 2023	63.39	64.58	63.17	63.53	63.53	221,900
07 Dec 2023	63.50	65.06	63.48	63.74	63.74	280,000
06 Dec 2023	65.29	65.59	63.54	63.93	63.93	322,800
05 Dec 2023	66.10	66.10	64.74	64.76	64.76	180,500
04 Dec 2023	65.41	66.93	65.33	66.20	66.20	203,900
01 Dec 2023	63.66	65.64	63.66	65.58	65.58	267,800
30 Nov 2023	63.73	65.09	63.03	63.53	63.53	314,900
29 Nov 2023	63.83	65.20	63.23	63.52	63.52	279,300
28 Nov 2023	63.30	63.71	62.64	63.53	63.53	171,500
27 Nov 2023	64.66	64.66	63.07	63.30	63.30	223,400
24 Nov 2023	64.39	65.14	64.21	65.01	65.01	64,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,834.60-42.45(-0.54%)

Bitcoin USD65,375.28+3,205.11(+5.16%)

CMC Crypto 2001,340.29+27.66(+2.15%)

Forward Air Corporation (FWRD)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,834.60
-42.45(-0.54%)

Bitcoin USD
65,375.28
+3,205.11(+5.16%)

CMC Crypto 200
1,340.29
+27.66(+2.15%)