FWRD - Forward Air Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 23, 2019 63.11 63.30 62.70 63.06 63.06 95,553
Sep 20, 2019 63.54 64.17 63.05 63.26 63.26 412,900
Sep 19, 2019 64.16 64.20 63.16 63.48 63.48 178,600
Sep 18, 2019 63.42 63.95 62.11 63.82 63.82 143,800
Sep 17, 2019 63.90 63.99 63.33 63.89 63.89 117,500
Sep 16, 2019 64.17 65.61 63.55 64.05 64.05 131,800
Sep 13, 2019 64.74 64.95 64.24 64.53 64.53 97,500
Sep 12, 2019 64.75 65.27 63.88 64.31 64.31 151,600
Sep 11, 2019 64.68 65.53 64.11 64.81 64.81 187,300
Sep 10, 2019 63.36 64.62 63.07 64.35 64.35 182,900
Sep 09, 2019 62.43 63.66 62.43 63.46 63.46 71,200
Sep 06, 2019 62.69 62.69 61.93 62.13 62.13 68,800
Sep 05, 2019 61.56 63.27 61.56 62.55 62.55 98,300
Sep 04, 2019 61.45 62.03 60.56 61.01 61.01 83,900
Sep 03, 2019 61.68 62.42 61.01 61.23 61.23 153,000
Aug 30, 2019 61.91 62.90 61.88 62.30 62.30 181,600
Aug 29, 2019 59.44 61.50 59.28 61.38 61.38 149,600
Aug 28, 2019 57.74 59.28 57.74 58.78 58.78 138,900
Aug 27, 2019 58.84 59.05 57.71 58.04 58.04 136,000
Aug 26, 2019 58.81 58.93 58.03 58.42 58.42 93,200
Aug 23, 2019 60.60 60.60 57.97 58.12 58.12 116,800
Aug 22, 2019 61.58 61.80 60.70 60.86 60.86 121,600
Aug 21, 2019 60.27 61.46 60.27 61.35 61.35 163,300
Aug 21, 2019 0.18 Dividend
Aug 20, 2019 61.01 64.03 60.17 60.29 60.11 107,400
Aug 19, 2019 61.32 61.90 61.15 61.19 61.01 95,300
Aug 16, 2019 59.63 61.29 59.63 60.60 60.42 436,800
Aug 15, 2019 59.74 59.95 58.83 59.27 59.09 116,400
Aug 14, 2019 61.05 61.89 59.34 59.68 59.50 135,200
Aug 13, 2019 60.73 62.20 60.44 61.71 61.53 140,300
Aug 12, 2019 60.66 61.72 59.89 60.84 60.66 132,400
Aug 09, 2019 62.04 62.27 60.96 61.04 60.86 123,400
Aug 08, 2019 61.02 62.30 61.02 62.06 61.87 157,200
Aug 07, 2019 59.82 60.77 59.74 60.64 60.46 115,300
Aug 06, 2019 59.97 61.56 59.80 60.66 60.48 220,600
Aug 05, 2019 60.74 62.12 59.40 59.81 59.63 145,600
Aug 02, 2019 61.68 62.11 61.17 61.59 61.41 109,600
Aug 01, 2019 63.12 64.16 61.81 62.01 61.82 278,600
Jul 31, 2019 61.76 64.04 61.76 63.00 62.81 295,500
Jul 30, 2019 61.36 62.35 61.00 62.06 61.87 253,700
Jul 29, 2019 63.15 63.15 60.98 61.87 61.69 244,800
Jul 26, 2019 62.97 64.51 59.22 63.53 63.34 296,000
Jul 25, 2019 61.02 61.73 60.05 61.26 61.08 179,900
Jul 24, 2019 60.00 62.88 59.15 61.21 61.03 162,400
Jul 23, 2019 59.93 60.23 59.34 60.12 59.94 114,400
Jul 22, 2019 59.83 60.33 59.50 59.70 59.52 86,800
Jul 19, 2019 59.89 60.53 58.99 59.80 59.62 151,800
Jul 18, 2019 59.86 60.26 59.67 59.87 59.69 102,500
Jul 17, 2019 60.05 60.18 59.14 59.80 59.62 114,000
Jul 16, 2019 60.23 61.48 60.20 60.34 60.16 164,200
Jul 15, 2019 59.55 60.03 59.16 59.96 59.78 119,400
Jul 12, 2019 58.18 60.00 58.13 59.58 59.40 137,300
Jul 11, 2019 57.64 58.19 57.13 58.15 57.98 101,800
Jul 10, 2019 58.34 58.67 57.60 57.75 57.58 108,900
Jul 09, 2019 58.50 58.50 57.20 58.10 57.93 191,000
Jul 08, 2019 59.04 59.04 58.61 58.75 58.57 112,400
Jul 05, 2019 59.12 59.45 58.81 59.21 59.03 127,200
Jul 03, 2019 59.07 60.03 58.71 59.40 59.22 88,700
Jul 02, 2019 58.91 59.42 58.78 58.96 58.78 347,700
Jul 01, 2019 59.51 59.54 58.71 59.11 58.93 164,300
Jun 28, 2019 58.42 59.56 58.42 59.15 58.97 307,300
Jun 27, 2019 57.52 58.46 57.48 58.24 58.07 190,600
Jun 26, 2019 57.27 58.28 56.70 57.27 57.10 110,400
Jun 25, 2019 57.27 58.11 56.90 56.93 56.76 240,600
Jun 24, 2019 57.71 58.31 57.06 57.48 57.31 164,700
Jun 21, 2019 58.50 58.98 57.80 57.81 57.64 190,500
Jun 20, 2019 58.98 59.30 58.28 58.97 58.79 127,300
Jun 19, 2019 58.78 59.66 58.31 58.69 58.51 152,400
Jun 18, 2019 58.31 59.63 58.31 58.92 58.74 109,500
Jun 17, 2019 59.23 59.38 58.18 58.28 58.11 110,000
Jun 14, 2019 59.69 60.18 58.76 59.35 59.17 117,000
Jun 13, 2019 59.25 59.99 58.96 59.69 59.51 186,400
Jun 12, 2019 58.49 59.42 58.07 59.22 59.04 121,100
Jun 11, 2019 58.75 58.89 58.21 58.52 58.35 146,400
Jun 10, 2019 57.59 58.88 57.30 58.36 58.19 98,000
Jun 07, 2019 57.02 57.91 57.02 57.38 57.21 258,000
Jun 06, 2019 57.86 58.30 56.56 57.02 56.85 140,800
Jun 05, 2019 57.97 58.48 57.50 57.90 57.73 85,000
Jun 04, 2019 56.95 58.03 56.83 57.97 57.80 90,100
Jun 03, 2019 55.80 57.07 55.80 56.40 56.23 138,000
May 31, 2019 55.54 56.34 55.06 55.83 55.66 130,300
May 30, 2019 56.37 56.37 55.80 56.06 55.89 130,400
May 29, 2019 56.56 56.90 56.02 56.22 56.05 454,200
May 28, 2019 57.97 58.05 56.66 56.71 56.54 100,900
May 24, 2019 58.18 58.18 57.56 58.00 57.83 107,400
May 23, 2019 59.01 59.01 57.52 57.91 57.74 173,800
May 23, 2019 0.18 Dividend
May 22, 2019 60.12 60.12 59.30 59.48 59.12 130,900
May 21, 2019 60.24 60.50 59.62 60.30 59.94 158,500
May 20, 2019 59.56 60.37 59.46 60.01 59.65 153,300
May 17, 2019 60.01 60.58 59.83 60.00 59.64 445,800
May 16, 2019 60.75 61.30 60.22 60.55 60.19 181,700
May 15, 2019 59.82 60.86 59.59 60.66 60.30 103,600
May 14, 2019 60.00 60.98 59.55 60.21 59.85 183,200
May 13, 2019 61.22 62.47 59.91 60.02 59.66 238,900
May 10, 2019 61.72 62.33 60.93 62.03 61.66 180,200
May 09, 2019 61.64 62.07 60.88 61.94 61.57 205,100
May 08, 2019 63.02 63.02 61.91 61.97 61.60 152,100
May 07, 2019 63.56 63.86 62.32 63.08 62.70 244,100
May 06, 2019 63.23 64.79 61.80 64.05 63.67 165,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...