Get the Stockscreener App
15.40
6.87%
+0.99
Pre-market:
15.53
0.13
+0.84%
Overview
News
Price History
Option Chain
Financials
Why FWRD Down?
Discussions
Forecast
Stock Split
Dividend History
Forward Air Corp. Stock (FWRD) Price History
The historical daily chart and data for Forward Air Corp. stock (FWRD), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $15.40.
- Forward Air Corp. all-time high stock price is $125.71, occurred on January 04, 2022.
- The lowest Forward Air Corp. stock price recorded was $12.85 on May 09, 2024. Since then, Forward Air Corp.'s stock price has risen over 19.84% to $15.40 now.
- The 52-week high stock price for FWRD is $121.38, representing a 688.18% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for FWRD is $12.85, indicating a -16.56% decrease from the current share price, occurred on May 09, 2024.
- The closing price of Forward Air Corp. (FWRD) stock in the beginning of 2023 was $120.84. The stock closed the year at $104.89, a loss of over -13.20% for the year.
The table below shows more information about FWRD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $15.59 | $14.06 | $1.53 | 1,583,761.0 | +6.87% |
| May 15, 2024 | $15.09 | $14.14 | $0.95 | 1,224,519.0 | -2.77% |
| May 14, 2024 | $16.96 | $14.77 | $2.19 | 1,421,664.0 | -8.29% |
| May 13, 2024 | $17.32 | $15.19 | $2.13 | 1,636,416.0 | +4.66% |
| May 10, 2024 | $16.75 | $14.45 | $2.30 | 2,218,100.0 | -7.88% |
| May 09, 2024 | $18.01 | $12.85 | $5.16 | 5,076,481.0 | -22.08% |
| May 08, 2024 | $21.70 | $20.50 | $1.20 | 745,495.0 | +2.87% |
| May 07, 2024 | $21.36 | $20.67 | $0.685 | 638,775.0 | +0.72% |
| May 06, 2024 | $22.20 | $20.70 | $1.50 | 763,455.0 | -4.68% |
| May 03, 2024 | $21.99 | $21.33 | $0.6596 | 594,745.0 | +3.13% |
| May 02, 2024 | $21.80 | $20.95 | $0.8442 | 588,796.0 | +0.33% |
| May 01, 2024 | $22.22 | $20.99 | $1.23 | 548,023.0 | -4.41% |
| Apr 30, 2024 | $22.27 | $21.60 | $0.67 | 518,519.0 | -2.22% |
| Apr 29, 2024 | $23.39 | $22.38 | $1.01 | 517,766.0 | +1.12% |
| Apr 26, 2024 | $23.03 | $21.70 | $1.33 | 936,857.0 | -3.34% |
| Apr 25, 2024 | $23.36 | $22.74 | $0.62 | 579,826.0 | -1.12% |
| Apr 24, 2024 | $24.00 | $23.04 | $0.9597 | 979,128.0 | -2.92% |
| Apr 23, 2024 | $24.18 | $23.21 | $0.965 | 878,781.0 | +1.91% |
| Apr 22, 2024 | $24.19 | $23.18 | $1.01 | 792,652.0 | -0.97% |
| Apr 19, 2024 | $23.83 | $22.72 | $1.11 | 893,939.0 | +4.53% |
| Apr 18, 2024 | $22.86 | $22.08 | $0.7793 | 877,449.0 | +0.44% |
| Apr 17, 2024 | $25.11 | $22.57 | $2.54 | 908,732.0 | -10.19% |
Forward Air Corp. Stock (FWRD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Forward Air Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FWRD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Forward Air Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Forward Air Corp. Stock (FWRD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $22.22 | $12.85 | $9.37 | 18,623,991.0 | -30.06% |
| Apr, 2024 | $30.95 | $21.60 | $9.35 | 17,362,174.0 | -29.22% |
| Mar, 2024 | $36.68 | $26.35 | $10.33 | 26,386,858.0 | -16.21% |
| Feb, 2024 | $44.70 | $36.30 | $8.39 | 13,439,939.0 | -16.24% |
| Jan, 2024 | $64.33 | $44.26 | $20.07 | 15,211,617.0 | -29.49% |
Forward Air Corp. Stock (FWRD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $67.20 | $61.49 | $5.70 | 6,778,345.0 | -1.04% |
| Nov, 2023 | $68.09 | $62.07 | $6.02 | 6,959,748.0 | -1.37% |
| Oct, 2023 | $79.51 | $63.06 | $16.45 | 12,963,753.0 | -6.30% |
| Sep, 2023 | $71.73 | $64.74 | $7.00 | 11,291,873.0 | -2.94% |
| Aug, 2023 | $119.5 | $60.09 | $59.39 | 19,936,434.0 | -40.41% |
| Jul, 2023 | $121.4 | $102.1 | $19.30 | 3,090,085.0 | +12.00% |
| Jun, 2023 | $108.1 | $96.08 | $12.06 | 3,685,134.0 | +9.09% |
| May, 2023 | $107.4 | $94.12 | $13.31 | 3,265,132.0 | -7.81% |
| Apr, 2023 | $112.1 | $101.8 | $10.28 | 2,918,297.0 | -2.09% |
| Mar, 2023 | $109.8 | $99.21 | $10.59 | 3,584,241.0 | +4.41% |
| Feb, 2023 | $115.8 | $94.69 | $21.06 | 4,799,733.0 | -4.30% |
| Jan, 2023 | $108.1 | $98.84 | $9.27 | 3,021,602.0 | +2.82% |
Forward Air Corp. Stock (FWRD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $112.9 | $101.9 | $11.05 | 3,683,879.0 | -6.66% |
| Nov, 2022 | $117.6 | $100.8 | $16.78 | 3,580,109.0 | +6.14% |
| Oct, 2022 | $108.2 | $90.34 | $17.81 | 4,525,087.0 | +17.29% |
| Sep, 2022 | $102.3 | $88.20 | $14.13 | 3,441,923.0 | -6.99% |
| Aug, 2022 | $110.9 | $96.57 | $14.29 | 3,643,451.0 | -7.52% |
| Jul, 2022 | $105.6 | $84.85 | $20.75 | 2,160,469.0 | +14.10% |
| Jun, 2022 | $98.97 | $84.04 | $14.93 | 2,730,359.0 | -1.32% |
| May, 2022 | $103.1 | $88.04 | $15.03 | 4,107,240.0 | -3.90% |
| Apr, 2022 | $102.1 | $84.76 | $17.34 | 5,187,842.0 | -0.83% |
| Mar, 2022 | $107.2 | $93.43 | $13.72 | 3,563,311.0 | -5.23% |
| Feb, 2022 | $111.2 | $94.15 | $17.09 | 3,137,061.0 | -2.94% |
| Jan, 2022 | $125.7 | $99.43 | $26.28 | 2,628,435.0 | -12.21% |
2.56%
0.11%
Cap:
|
Volume (24h):