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
2018-02-20 55.06 55.06 54.10 54.34 13,098
2018-02-16 54.96 56.08 54.95 55.82 17,909
2018-02-15 55.21 55.40 54.63 55.00 12,880
2018-02-14 55.63 56.08 55.03 55.07 20,132
2018-02-13 55.24 56.53 54.89 56.53 8,876
2018-02-12 54.73 55.93 54.73 55.59 14,541
2018-02-09 54.07 55.46 54.01 55.46 15,955
2018-02-08 60.08 60.08 54.83 54.83 16,917
2018-02-07 58.09 59.64 57.94 59.51 4,580
2018-02-06 57.50 58.68 57.50 57.99 5,764
2018-02-05 59.85 60.16 58.71 58.71 4,346
2018-02-02 60.79 60.87 60.08 60.11 7,513
2018-02-01 60.15 61.83 60.15 60.94 15,592
2018-01-31 61.33 61.33 60.64 60.93 5,258
2018-01-30 61.00 61.12 60.55 60.84 4,978
2018-01-29 62.02 62.20 61.57 61.57 1,034
2018-01-26 62.47 62.47 61.79 62.11 8,953
2018-01-25 61.48 62.64 61.10 62.64 6,252
2018-01-24 62.47 62.47 61.73 61.81 2,836
2018-01-23 62.89 62.89 61.77 62.40 5,748
2018-01-22 63.04 63.04 62.32 62.32 4,168
2018-01-19 62.77 63.16 61.26 62.77 16,248
2018-01-18 60.86 62.16 60.86 61.22 38,223
2018-01-17 59.36 60.27 59.04 60.17 5,025
2018-01-16 60.21 60.52 59.54 60.04 4,144
2018-01-12 60.51 60.63 60.24 60.53 11,330
2018-01-11 59.99 60.79 59.99 60.43 9,654
2018-01-10 59.18 59.81 59.17 59.23 5,450
2018-01-09 60.31 60.31 59.36 59.61 6,699
2018-01-08 58.68 60.41 58.68 60.20 11,242

» More Forward Air Stock Price History

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