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
2018-09-21 69.36 69.53 68.89 69.53 12,688
2018-09-20 68.89 69.08 68.845 68.96 6,495
2018-09-19 68.97 69.03 68.39 68.60 9,858
2018-09-18 68.13 68.80 68.13 68.52 9,130
2018-09-17 68.35 68.35 67.37 68.22 11,886
2018-09-14 67.34 68.49 67.10 68.49 7,941
2018-09-13 66.52 66.52 65.81 66.16 5,218
2018-09-12 65.74 66.26 65.60 66.26 3,138
2018-09-11 66.45 66.60 65.96 65.99 2,595
2018-09-10 66.35 66.96 66.21 66.61 3,855
2018-09-07 65.06 65.98 65.06 65.50 3,506
2018-09-06 65.76 66.33 65.33 65.59 5,523
2018-09-05 65.39 65.83 65.10 65.47 5,128
2018-09-04 66.55 66.55 65.20 65.20 10,686
2018-08-31 63.75 64.38 63.75 64.24 2,077
2018-08-30 64.07 64.25 63.88 64.06 2,405
2018-08-29 63.37 64.22 63.37 64.15 2,099
2018-08-28 64.15 64.15 63.30 63.50 5,797
2018-08-27 64.21 64.61 63.79 63.89 2,954
2018-08-24 63.40 64.06 63.34 63.96 1,805
2018-08-23 63.66 64.03 63.29 63.38 3,037
2018-08-22 64.21 64.21 63.76 63.94 2,554
2018-08-21 64.47 64.54 64.36 64.40 3,055
2018-08-20 63.42 63.81 63.41 63.74 2,520
2018-08-17 62.90 63.22 62.76 63.22 6,664
2018-08-16 62.60 63.47 62.60 63.27 3,920
2018-08-15 62.30 62.55 61.43 62.32 3,388
2018-08-14 63.39 63.39 62.67 62.79 1,669
2018-08-13 63.14 63.14 62.33 62.46 9,279
2018-08-10 63.38 63.46 62.36 63.05 6,853

» More Forward Air Stock Price History

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