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
2017-12-13 57.57 58.42 57.57 57.69 5,553
2017-12-12 57.57 58.00 57.56 57.57 2,462
2017-12-11 57.86 58.44 57.09 57.71 5,211
2017-12-08 58.05 58.31 57.89 57.94 4,194
2017-12-07 57.10 58.44 57.10 58.38 8,249
2017-12-06 56.56 57.72 56.56 57.50 5,528
2017-12-05 57.61 57.68 57.11 57.22 3,694
2017-12-04 58.44 58.73 57.66 57.77 7,790
2017-12-01 56.21 56.81 55.16 56.81 5,200
2017-11-30 56.46 56.95 55.87 56.95 7,050
2017-11-29 55.70 56.09 55.57 56.08 13,093
2017-11-28 55.95 55.95 55.05 55.46 5,304
2017-11-27 55.64 55.65 54.75 54.91 2,627
2017-11-24 55.21 55.21 54.67 54.67 916
2017-11-22 55.33 55.57 54.89 54.91 1,204
2017-11-21 55.15 55.15 54.80 55.00 2,805
2017-11-20 54.66 54.80 54.43 54.70 1,330
2017-11-17 54.57 54.75 54.26 54.47 1,838
2017-11-16 55.47 55.47 54.52 54.99 2,267
2017-11-15 54.72 54.72 54.55 54.66 594
2017-11-14 55.27 55.66 55.27 55.48 2,830
2017-11-13 54.15 55.71 54.15 55.49 1,424
2017-11-10 55.95 56.04 55.46 55.54 1,419
2017-11-09 56.15 56.33 55.52 55.80 1,991
2017-11-08 55.67 56.40 55.67 56.27 2,367
2017-11-07 57.14 57.14 56.33 56.71 3,428
2017-11-06 57.20 57.50 57.12 57.21 2,996
2017-11-03 57.32 57.64 57.21 57.34 1,660
2017-11-02 57.14 57.64 57.04 57.58 1,217
2017-11-01 57.53 57.56 56.89 56.94 5,581

» More Forward Air Stock Price History

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