Forward Air Corporation (FWRD) Historical Stock Data
34.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FWRD is down -0.13% a day on average. There have been 11 days where Forward Air Corporation closed green and 19 days where FWRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 34.71 | 34.94 | ↑$0.23 (0.66%) | 33.76 | 35.15 | 370.71K |
| 2024-11-19 | 32.50 | 34.47 | ↑$1.97 (6.06%) | 32.50 | 34.57 | 370.91K |
| 2024-11-18 | 34.63 | 33.02 | ↓$1.61 (-4.65%) | 32.78 | 35.06 | 854.89K |
| 2024-11-15 | 36.21 | 34.52 | ↓$1.69 (-4.67%) | 34.14 | 36.21 | 436.83K |
| 2024-11-14 | 36.22 | 36.07 | ↓$0.15 (-0.41%) | 35.51 | 36.93 | 533.98K |
| 2024-11-13 | 35.34 | 35.70 | ↑$0.36 (1.02%) | 34.82 | 36.53 | 677.96K |
| 2024-11-12 | 35.13 | 34.84 | ↓$0.29 (-0.83%) | 33.75 | 35.19 | 787.93K |
| 2024-11-11 | 35.45 | 35.40 | ↓$0.05 (-0.14%) | 34.03 | 35.92 | 809.97K |
| 2024-11-08 | 37.00 | 35.40 | ↓$1.60 (-4.32%) | 35.18 | 37.00 | 626.94K |
| 2024-11-07 | 37.68 | 36.85 | ↓$0.83 (-2.20%) | 36.73 | 38.24 | 801.81K |
| 2024-11-06 | 38.00 | 37.92 | ↓$0.08 (-0.21%) | 36.90 | 39.89 | 1.49M |
| 2024-11-05 | 31.81 | 36.50 | ↑$4.69 (14.74%) | 30.30 | 36.50 | 1.69M |
| 2024-11-04 | 34.00 | 33.73 | ↓$0.27 (-0.79%) | 33.31 | 34.68 | 1.02M |
| 2024-11-01 | 35.51 | 34.24 | ↓$1.27 (-3.58%) | 33.79 | 35.78 | 0.95M |
| 2024-10-31 | 37.28 | 35.33 | ↓$1.95 (-5.23%) | 35.28 | 38.25 | 697.58K |
| 2024-10-30 | 36.66 | 37.28 | ↑$0.62 (1.69%) | 36.54 | 38.43 | 761.07K |
| 2024-10-29 | 37.28 | 36.99 | ↓$0.29 (-0.78%) | 36.65 | 37.65 | 482.35K |
| 2024-10-28 | 37.45 | 37.30 | ↓$0.15 (-0.40%) | 37.08 | 38.05 | 422.44K |
| 2024-10-25 | 36.78 | 36.89 | ↑$0.11 (0.30%) | 36.48 | 37.84 | 306.13K |
| 2024-10-24 | 37.52 | 36.58 | ↓$0.94 (-2.51%) | 36.07 | 38.59 | 468.60K |
| 2024-10-23 | 37.24 | 36.75 | ↓$0.49 (-1.32%) | 36.57 | 37.47 | 409.19K |
| 2024-10-22 | 39.24 | 37.50 | ↓$1.74 (-4.43%) | 37.32 | 39.44 | 649.22K |
| 2024-10-21 | 40.10 | 39.42 | ↓$0.68 (-1.70%) | 39.38 | 40.92 | 713.86K |
| 2024-10-18 | 40.23 | 39.66 | ↓$0.57 (-1.42%) | 38.38 | 40.50 | 1.10M |
| 2024-10-17 | 37.61 | 40.16 | ↑$2.55 (6.78%) | 36.23 | 40.34 | 1.99M |
| 2024-10-16 | 37.25 | 37.83 | ↑$0.58 (1.56%) | 36.61 | 38.19 | 694.76K |
| 2024-10-15 | 35.62 | 36.32 | ↑$0.70 (1.97%) | 35.42 | 37.02 | 518.39K |
| 2024-10-14 | 36.46 | 35.62 | ↓$0.84 (-2.30%) | 35.00 | 36.46 | 425.36K |
| 2024-10-11 | 36.09 | 36.72 | ↑$0.63 (1.75%) | 36.05 | 37.26 | 440.61K |
| 2024-10-10 | 35.06 | 35.62 | ↑$0.56 (1.60%) | 34.20 | 36.17 | 617.27K |
Create an account or log in to view more rows.
$FWRD wow you bulls are losers
$FWRD just waiting to short this bad boy.
$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