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
2018-06-18 61.55 62.35 61.55 61.81 3,545
2018-06-15 60.80 62.04 60.80 61.94 2,648
2018-06-14 60.43 61.14 60.43 60.94 3,393
2018-06-13 61.39 61.39 60.46 60.47 2,146
2018-06-12 61.22 61.22 60.52 61.09 2,213
2018-06-11 60.61 61.15 60.16 60.79 2,368
2018-06-08 60.01 60.52 59.81 60.31 8,305
2018-06-07 59.99 60.10 59.56 59.97 2,371
2018-06-06 60.31 60.49 59.39 60.03 9,721
2018-06-05 60.39 60.39 59.25 59.81 4,083
2018-06-04 60.71 60.71 59.84 59.84 6,020
2018-06-01 60.02 60.44 59.64 60.44 6,686
2018-05-31 60.35 60.35 59.22 59.33 2,022
2018-05-30 60.15 61.06 60.00 60.64 3,057
2018-05-29 59.51 59.75 59.00 59.49 5,167
2018-05-25 59.48 59.88 59.41 59.80 3,640
2018-05-24 59.15 59.73 58.985 59.55 3,431
2018-05-23 59.30 59.30 58.28 59.02 10,902
2018-05-22 60.07 60.11 59.31 59.31 7,384
2018-05-21 59.51 60.32 59.08 60.11 12,595
2018-05-18 58.26 59.17 58.21 59.00 6,134
2018-05-17 57.06 59.08 57.06 58.37 8,367
2018-05-16 56.47 57.89 56.47 57.47 6,371
2018-05-15 56.91 57.31 56.10 57.05 8,201
2018-05-14 57.55 57.55 56.72 56.96 5,520
2018-05-11 56.43 57.22 56.43 56.96 4,446
2018-05-10 56.18 56.31 55.84 55.96 3,194
2018-05-09 55.98 56.41 55.79 56.06 3,705
2018-05-08 55.41 56.31 55.41 56.01 4,744
2018-05-07 54.30 55.27 54.30 54.95 2,444

» More Forward Air Stock Price History

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