Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,048.50
-7.25(-0.18%)
Dow Futures
32,533.00
-67.00(-0.21%)
Nasdaq Futures
12,251.50
-27.75(-0.23%)
Russell 2000 Futures
1,833.60
-2.70(-0.15%)
Crude Oil
114.28
+0.19(+0.17%)
Gold
1,846.80
-0.80(-0.04%)

Advertisement

WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

Forward Air Corporation (FWRD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

93.94

+1.34

(+1.45%)

At close: 04:00PM EDT

93.94

0.00

(0.00%)

After hours:

04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	93.44	95.89	93.44	93.94	93.94	157,115
May 25, 2022	92.11	93.93	91.66	92.60	92.60	141,000
May 25, 2022	0.24 Dividend
May 24, 2022	91.23	93.07	89.70	92.83	92.59	155,600
May 23, 2022	94.17	98.89	91.61	92.21	91.97	107,300
May 20, 2022	92.22	93.63	90.81	92.99	92.75	277,300
May 19, 2022	88.71	93.26	88.04	90.82	90.59	324,900
May 18, 2022	96.43	96.43	88.82	89.68	89.45	258,100
May 17, 2022	96.20	99.30	95.01	98.20	97.95	99,300
May 16, 2022	95.88	97.54	93.89	94.33	94.09	390,800
May 13, 2022	95.88	98.37	95.88	96.19	95.94	196,600
May 12, 2022	93.42	95.33	92.21	95.05	94.80	119,500
May 11, 2022	97.23	98.60	93.35	93.70	93.46	168,600
May 10, 2022	98.68	98.68	94.93	97.45	97.20	138,200
May 09, 2022	98.49	99.72	96.98	97.26	97.01	304,400
May 06, 2022	99.36	101.29	96.86	99.47	99.21	161,600
May 05, 2022	101.31	101.90	97.83	99.56	99.30	118,200
May 04, 2022	98.11	103.08	98.01	102.58	102.31	133,000
May 03, 2022	98.81	99.18	95.91	98.11	97.86	172,700
May 02, 2022	97.04	99.68	96.74	99.28	99.02	194,200
Apr 29, 2022	98.98	102.10	96.33	96.97	96.72	229,800
Apr 28, 2022	92.55	99.26	90.87	98.00	97.75	266,700
Apr 27, 2022	91.53	92.91	89.36	90.16	89.93	279,900
Apr 26, 2022	93.38	94.42	91.36	91.84	91.60	219,500
Apr 25, 2022	92.00	94.08	90.94	93.78	93.54	229,900
Apr 22, 2022	94.87	96.50	92.26	92.83	92.59	246,100
Apr 21, 2022	95.78	96.71	94.46	95.24	94.99	200,900
Apr 20, 2022	93.66	97.39	93.66	94.24	94.00	269,800
Apr 19, 2022	91.77	93.91	91.77	92.47	92.23	270,600
Apr 18, 2022	92.82	93.26	90.52	91.57	91.33	264,800
Apr 14, 2022	91.08	91.81	89.18	90.85	90.62	306,300
Apr 13, 2022	87.27	92.05	87.27	90.45	90.22	245,200
Apr 12, 2022	86.85	88.20	86.10	87.10	86.87	273,000
Apr 11, 2022	85.41	86.90	85.27	85.86	85.64	221,000
Apr 08, 2022	86.18	86.50	84.76	85.40	85.18	291,200
Apr 07, 2022	87.20	87.79	84.78	86.07	85.85	257,700
Apr 06, 2022	87.38	88.96	86.74	86.95	86.73	195,600
Apr 05, 2022	92.15	92.64	87.90	88.02	87.79	290,700
Apr 04, 2022	93.56	93.64	91.64	92.41	92.17	200,700
Apr 01, 2022	97.70	99.15	92.16	93.33	93.09	428,100
Mar 31, 2022	98.29	100.86	97.15	97.78	97.53	231,200
Mar 30, 2022	101.03	103.41	97.86	98.43	98.18	102,400
Mar 29, 2022	102.00	103.17	101.03	101.37	101.11	213,600
Mar 28, 2022	99.14	100.58	97.72	100.28	100.02	224,500
Mar 25, 2022	100.80	100.80	98.29	99.14	98.88	154,200
Mar 24, 2022	101.22	101.22	98.91	100.34	100.08	86,000
Mar 23, 2022	103.66	103.96	98.84	99.46	99.20	132,700
Mar 22, 2022	104.88	105.09	102.99	103.95	103.68	104,900
Mar 21, 2022	105.51	107.15	103.30	104.16	103.89	72,100
Mar 18, 2022	106.10	106.42	103.90	106.21	105.94	202,700
Mar 17, 2022	104.05	106.14	102.97	105.70	105.43	59,100
Mar 16, 2022	102.33	105.09	101.94	104.87	104.60	157,500
Mar 15, 2022	102.28	103.36	98.82	100.93	100.67	116,700
Mar 14, 2022	100.74	102.18	100.03	101.60	101.34	156,700
Mar 11, 2022	100.83	103.50	97.64	100.24	99.98	163,700
Mar 10, 2022	99.02	101.16	99.02	99.93	99.67	190,700
Mar 09, 2022	99.14	101.29	99.14	100.84	100.58	181,600
Mar 08, 2022	94.53	99.70	93.43	97.65	97.40	210,700
Mar 07, 2022	102.86	102.86	93.84	94.36	94.12	186,600
Mar 04, 2022	103.10	104.78	102.34	102.80	102.53	262,600
Mar 03, 2022	103.98	105.44	103.24	104.15	103.88	102,200
Mar 02, 2022	100.82	104.43	100.57	103.01	102.74	93,300
Mar 02, 2022	0.24 Dividend
Mar 01, 2022	102.73	103.35	99.52	100.80	100.30	157,400
Feb 28, 2022	101.97	104.66	101.97	103.18	102.67	126,500
Feb 25, 2022	101.24	103.84	100.99	103.47	102.96	89,000
Feb 24, 2022	95.59	101.82	94.15	101.36	100.86	183,000
Feb 23, 2022	98.81	99.78	97.92	98.25	97.76	116,000
Feb 22, 2022	99.12	100.43	97.70	98.63	98.14	136,900
Feb 18, 2022	100.01	101.30	99.01	99.77	99.28	242,600
Feb 17, 2022	101.53	102.35	99.87	100.40	99.90	129,700
Feb 16, 2022	102.06	102.41	99.50	102.16	101.65	178,400
Feb 15, 2022	101.01	102.55	100.03	102.18	101.67	174,400
Feb 14, 2022	101.89	103.01	99.28	100.42	99.92	224,500
Feb 11, 2022	102.18	104.08	100.47	100.99	100.49	223,600
Feb 10, 2022	110.00	110.84	100.16	101.00	100.50	343,100
Feb 09, 2022	107.55	110.69	107.33	110.43	109.88	217,500
Feb 08, 2022	105.37	108.10	103.39	106.29	105.76	94,600
Feb 07, 2022	105.50	106.06	103.60	104.77	104.25	122,600
Feb 04, 2022	107.62	107.62	103.70	105.43	104.91	85,000
Feb 03, 2022	109.07	110.15	107.66	107.79	107.26	88,100
Feb 02, 2022	109.83	111.24	107.47	110.17	109.62	131,300
Feb 01, 2022	106.30	110.82	106.20	110.69	110.14	230,300
Jan 31, 2022	102.91	106.61	102.82	106.30	105.77	139,800
Jan 28, 2022	101.45	103.39	99.43	103.39	102.88	136,600
Jan 27, 2022	104.75	106.82	100.69	101.45	100.95	126,600
Jan 26, 2022	109.50	111.33	102.82	104.38	103.86	126,900
Jan 25, 2022	110.79	112.86	107.14	108.29	107.75	125,800
Jan 24, 2022	107.10	113.49	105.63	113.07	112.51	146,800
Jan 21, 2022	108.19	112.00	107.15	108.55	108.01	125,300
Jan 20, 2022	110.66	111.85	107.94	108.05	107.51	72,000
Jan 19, 2022	112.21	113.45	110.15	110.49	109.94	174,700
Jan 18, 2022	111.19	113.19	110.58	111.57	111.02	91,400
Jan 14, 2022	112.87	113.57	110.64	112.66	112.10	111,000
Jan 13, 2022	113.67	115.17	112.93	113.94	113.37	99,400
Jan 12, 2022	114.64	114.87	112.32	112.88	112.32	94,500
Jan 11, 2022	112.93	113.79	109.58	113.62	113.06	144,500
Jan 10, 2022	113.98	114.54	110.53	112.63	112.07	135,500
Jan 07, 2022	115.12	115.79	113.49	114.48	113.91	160,100
Jan 06, 2022	115.52	118.36	112.55	115.63	115.06	209,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,048.50-7.25(-0.18%)

Dow Futures32,533.00-67.00(-0.21%)

Nasdaq Futures12,251.50-27.75(-0.23%)

Russell 2000 Futures1,833.60-2.70(-0.15%)

Crude Oil114.28+0.19(+0.17%)

Gold1,846.80-0.80(-0.04%)

Yahoo Finance is in Davos! Get the latest updates here

Forward Air Corporation (FWRD)

S&P Futures
4,048.50
-7.25(-0.18%)

Dow Futures
32,533.00
-67.00(-0.21%)

Nasdaq Futures
12,251.50
-27.75(-0.23%)

Russell 2000 Futures
1,833.60
-2.70(-0.15%)

Crude Oil
114.28
+0.19(+0.17%)

Gold
1,846.80
-0.80(-0.04%)