FORWARD AIR Historical Stock Price

Below is the stock price history for Forward Air FWRD. Data is recorded each day for the historical open, high, low, close and volume. The Forward Air stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Forward Air Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 59.15 59.73 58.26 58.57 5,206
2018-12-10 58.88 59.11 57.84 58.67 6,613
2018-12-07 62.07 62.07 59.41 59.70 4,905
2018-12-06 61.21 61.77 60.14 61.65 8,631
2018-12-04 64.76 64.76 61.49 61.49 4,573
2018-12-03 65.59 65.87 64.96 65.26 8,571
2018-11-30 65.67 65.67 64.56 65.55 5,691
2018-11-29 64.65 65.19 64.02 64.71 6,401
2018-11-28 64.27 64.80 63.31 64.375 11,883
2018-11-27 62.70 63.75 62.70 63.75 7,888
2018-11-26 63.14 63.61 62.79 63.46 6,750
2018-11-23 62.69 63.28 62.33 62.33 1,776
2018-11-21 61.68 62.85 61.24 62.55 6,467
2018-11-20 62.41 62.50 61.02 61.61 8,734
2018-11-19 62.58 63.19 62.36 62.77 5,033
2018-11-16 61.87 62.68 61.87 62.50 3,943
2018-11-15 60.45 62.67 60.40 62.43 3,160
2018-11-14 61.11 61.58 60.33 61.09 7,890
2018-11-13 60.62 61.63 60.62 60.74 5,610
2018-11-12 61.25 61.54 60.54 60.77 2,744
2018-11-09 62.74 62.74 61.29 61.41 4,725
2018-11-08 63.22 63.22 62.03 62.22 3,347
2018-11-07 62.36 63.09 61.58 62.75 7,595
2018-11-06 61.32 62.44 61.20 62.01 6,709
2018-11-05 60.24 60.42 59.55 60.25 9,443
2018-11-02 60.64 60.64 59.94 60.27 7,807
2018-11-01 59.86 60.88 59.86 60.43 8,422
2018-10-31 60.75 60.96 60.01 60.02 7,273
2018-10-30 60.11 60.32 59.50 60.20 9,782
2018-10-29 59.48 59.52 58.12 58.58 10,128

» More Forward Air Stock Price History

To see other companies like Forward Air (FWRD), view our stock market today for news, and other data.