ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FWRD Forward Air Corporation

24.09
-1.91 (-7.35%)
After Hours
Last Updated: 17:15:17
Delayed by 15 minutes

FWRD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 26.00 -1.67 -6.04% 27.87 28.05 24.94 627,162
Jul 25 2024 27.67 2.37 9.37% 25.56 28.41 25.18 1,261,675
Jul 24 2024 25.30 0.15 0.60% 25.03 25.7632 24.55 536,032
Jul 23 2024 25.15 0.10 0.40% 24.93 25.27 24.45 484,835
Jul 22 2024 25.05 -0.21 -0.83% 25.46 25.83 24.07 663,744
Jul 19 2024 25.26 0.76 3.10% 24.49 25.495 23.81 484,320
Jul 18 2024 24.50 -0.47 -1.88% 24.85 25.5985 23.94 621,988
Jul 17 2024 24.97 -0.23 -0.91% 25.23 25.495 24.19 597,358
Jul 16 2024 25.20 0.36 1.45% 25.07 25.75 24.51 993,019
Jul 15 2024 24.84 1.22 5.17% 23.83 25.01 22.91 946,289
Jul 12 2024 23.62 2.19 10.22% 21.93 23.98 21.89 1,305,401
Jul 11 2024 21.43 2.07 10.69% 19.80 21.48 19.40 741,693
Jul 10 2024 19.36 0.71 3.81% 18.82 19.52 18.72 549,378
Jul 09 2024 18.65 -0.68 -3.52% 18.91 19.20 17.525 921,839
Jul 08 2024 19.33 0.54 2.87% 18.79 19.48 18.73 800,247
Jul 05 2024 18.79 -0.66 -3.39% 19.47 19.47 18.36 609,513
Jul 03 2024 19.45 0.11 0.57% 19.60 20.51 19.40 319,744
Jul 02 2024 19.34 0.25 1.31% 19.11 19.36 18.76 542,438
Jul 01 2024 19.09 -0.79 -3.97% 19.03 19.44 18.8945 681,574
Jun 28 2024 19.88 0.00 0.00% 19.88 19.88 19.88 0
Jun 27 2024 19.88 0.21 1.07% 19.67 20.08 19.48 763,118
Jun 26 2024 19.67 0.59 3.07% 19.44 20.42 19.12 789,614
Jun 25 2024 19.085 0.29 1.52% 18.80 19.505 18.45 877,519
Jun 24 2024 18.80 -1.38 -6.84% 20.45 20.63 18.45 1,415,039
Jun 21 2024 20.18 -0.68 -3.26% 20.66 21.045 20.00 6,385,330
Jun 20 2024 20.86 -0.12 -0.57% 21.03 21.30 20.26 1,196,902
Jun 18 2024 20.98 -0.52 -2.42% 21.16 21.90 20.6714 983,589
Jun 17 2024 21.50 0.62 2.97% 20.65 22.00 20.22 968,103
Jun 14 2024 20.88 0.66 3.26% 20.16 21.045 19.66 1,068,998
Jun 13 2024 20.22 -0.78 -3.71% 21.00 21.03 19.35 1,266,811
Jun 12 2024 21.00 0.03 0.14% 21.41 22.24 20.79 1,373,449
Jun 11 2024 20.97 -0.74 -3.41% 20.69 22.53 20.04 1,671,189
Jun 10 2024 21.71 1.04 5.03% 20.65 21.90 19.50 1,705,094
Jun 07 2024 20.67 1.32 6.82% 19.14 21.005 18.795 1,394,901
Jun 06 2024 19.35 0.11 0.57% 19.09 19.43 18.84 722,186
Jun 05 2024 19.24 0.57 3.05% 18.81 19.80 18.53 1,214,639
Jun 04 2024 18.67 1.44 8.36% 17.04 18.95 16.61 1,675,084
Jun 03 2024 17.23 0.43 2.56% 17.06 17.99 17.00 1,343,029
May 31 2024 16.80 0.06 0.36% 16.87 17.9572 16.3119 1,896,626
May 30 2024 16.74 2.41 16.82% 14.63 16.96 14.525 1,877,850
May 29 2024 14.33 -0.67 -4.47% 15.26 15.749 14.05 1,936,414
May 28 2024 15.00 2.67 21.65% 13.00 15.01 12.78 1,584,185
May 24 2024 12.33 -0.17 -1.36% 12.61 12.9199 11.9407 1,800,345
May 23 2024 12.50 0.25 2.04% 12.19 12.6384 11.28 1,953,631
May 22 2024 12.25 -0.31 -2.47% 12.43 13.13 12.015 1,609,783
May 21 2024 12.56 -0.94 -6.96% 13.33 13.33 11.2101 4,565,361
May 20 2024 13.50 -0.78 -5.46% 14.30 14.30 13.47 1,946,145
May 17 2024 14.28 -1.12 -7.27% 15.43 15.50 14.26 1,424,439
May 16 2024 15.40 0.99 6.87% 14.47 15.59 14.06 1,586,285
May 15 2024 14.41 -0.41 -2.77% 14.96 15.09 14.14 1,225,243
May 14 2024 14.82 -1.34 -8.29% 16.40 16.96 14.77 1,424,286
May 13 2024 16.16 0.72 4.66% 15.62 17.32 15.19 1,638,157
May 10 2024 15.44 -1.32 -7.88% 16.75 16.75 14.445 2,219,479
May 09 2024 16.76 -4.75 -22.08% 12.87 18.01 12.85 5,076,792
May 08 2024 21.51 0.60 2.87% 20.74 21.70 20.50 751,539
May 07 2024 20.91 0.15 0.72% 20.86 21.355 20.67 640,805
May 06 2024 20.76 -1.02 -4.68% 21.65 22.1989 20.70 764,741
May 03 2024 21.78 0.66 3.13% 21.58 21.99 21.3304 596,058
May 02 2024 21.12 0.07 0.33% 21.40 21.7962 20.952 592,042
May 01 2024 21.05 -0.97 -4.41% 22.02 22.22 20.99 548,786
Apr 30 2024 22.02 -0.50 -2.22% 22.27 22.27 21.60 528,023