Forward Air Corporation - Price History
Monthly price history for FWRD (Forward Air Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $22.75 | $22.75 |
| March 2024 | $31.11 | $31.11 |
| February 2024 | $37.13 | $37.13 |
| January 2024 | $44.33 | $44.33 |
| December 2023 | $62.87 | $62.87 |
| November 2023 | $63.53 | $63.53 |
| October 2023 | $64.17 | $64.41 |
| September 2023 | $68.49 | $68.74 |
| August 2023 | $70.56 | $70.82 |
| July 2023 | $117.98 | $118.84 |
| June 2023 | $105.35 | $106.11 |
| May 2023 | $96.57 | $97.27 |
| April 2023 | $104.49 | $105.51 |
| March 2023 | $106.72 | $107.76 |
| February 2023 | $101.98 | $103.21 |
| January 2023 | $106.56 | $107.85 |
| December 2022 | $103.64 | $104.89 |
| November 2022 | $111.03 | $112.37 |
| October 2022 | $104.38 | $105.87 |
| September 2022 | $88.99 | $90.26 |
| August 2022 | $95.67 | $97.04 |
| July 2022 | $103.22 | $104.93 |
| June 2022 | $90.46 | $91.96 |
| May 2022 | $91.68 | $93.19 |
| April 2022 | $95.15 | $96.97 |
| March 2022 | $95.94 | $97.78 |
| February 2022 | $101 | $103.18 |
| January 2022 | $104.05 | $106.30 |
| December 2021 | $118.53 | $121.09 |
| November 2021 | $96.66 | $98.75 |
| October 2021 | $98.24 | $100.56 |
| September 2021 | $81.10 | $83.02 |
| August 2021 | $86.13 | $88.17 |
| July 2021 | $86.19 | $88.44 |
| June 2021 | $87.46 | $89.75 |
| May 2021 | $94.42 | $96.89 |
| April 2021 | $85.85 | $88.29 |
| March 2021 | $86.35 | $88.81 |
| February 2021 | $83.20 | $85.77 |
| January 2021 | $69.54 | $71.69 |
| December 2020 | $74.54 | $76.84 |
| November 2020 | $70.88 | $73.07 |
| October 2020 | $60.91 | $62.97 |
| September 2020 | $55.50 | $57.38 |
| August 2020 | $57.06 | $58.99 |
| July 2020 | $50.13 | $51.99 |
| June 2020 | $48.04 | $49.82 |
| May 2020 | $47.91 | $49.68 |
| April 2020 | $49.56 | $51.60 |
| March 2020 | $48.65 | $50.65 |
| February 2020 | $56.51 | $59.01 |
| January 2020 | $62.68 | $65.45 |
| December 2019 | $66.99 | $69.95 |
| November 2019 | $67.06 | $70.03 |
| October 2019 | $66.07 | $69.17 |
| September 2019 | $60.86 | $63.72 |
| August 2019 | $59.51 | $62.30 |
| July 2019 | $60 | $63 |
| June 2019 | $56.33 | $59.15 |
| May 2019 | $53.17 | $55.83 |
| April 2019 | $60.12 | $63.32 |
| March 2019 | $61.46 | $64.73 |
| February 2019 | $61.20 | $64.65 |
| January 2019 | $55.41 | $58.53 |
| December 2018 | $51.92 | $54.85 |
| November 2018 | $61.80 | $65.28 |
| October 2018 | $56.62 | $59.99 |
| September 2018 | $67.68 | $71.70 |
| August 2018 | $60.66 | $64.26 |
| July 2018 | $60.18 | $63.90 |
| June 2018 | $55.64 | $59.08 |
| May 2018 | $55.86 | $59.32 |
| April 2018 | $50.71 | $53.99 |
| March 2018 | $49.65 | $52.86 |
| February 2018 | $50.58 | $54 |
| January 2018 | $56.87 | $60.71 |
| December 2017 | $53.80 | $57.44 |
| November 2017 | $53.30 | $56.90 |
| October 2017 | $53.66 | $57.44 |
| September 2017 | $53.46 | $57.23 |
| August 2017 | $48.55 | $51.97 |
| July 2017 | $48.27 | $51.83 |
| June 2017 | $49.62 | $53.28 |
| May 2017 | $48.55 | $52.13 |
| April 2017 | $49.37 | $53.17 |
| March 2017 | $44.17 | $47.57 |
| February 2017 | $45.87 | $49.55 |
| January 2017 | $44.61 | $48.19 |
| December 2016 | $43.86 | $47.38 |
| November 2016 | $44.78 | $48.38 |
| October 2016 | $38.13 | $41.32 |
| September 2016 | $39.92 | $43.26 |
| August 2016 | $42.52 | $46.08 |
| July 2016 | $42.60 | $46.28 |
| June 2016 | $40.99 | $44.53 |
| May 2016 | $41.87 | $45.49 |
| April 2016 | $41.84 | $45.58 |
| March 2016 | $41.60 | $45.32 |
| February 2016 | $37.27 | $40.72 |
| January 2016 | $39.51 | $43.16 |
| December 2015 | $39.37 | $43.01 |
| November 2015 | $44.02 | $48.09 |
| October 2015 | $41.42 | $45.36 |
| September 2015 | $37.88 | $41.49 |
| August 2015 | $41.10 | $45.02 |
| July 2015 | $44.22 | $48.55 |
| June 2015 | $47.60 | $52.26 |
| May 2015 | $47.24 | $51.87 |
| April 2015 | $45.77 | $50.37 |
| March 2015 | $49.34 | $54.30 |
| February 2015 | $48.51 | $53.50 |
| January 2015 | $40.71 | $44.90 |
| December 2014 | $45.67 | $50.37 |
| November 2014 | $44.39 | $48.96 |
| October 2014 | $43.30 | $47.87 |
| September 2014 | $40.55 | $44.83 |
| August 2014 | $41.87 | $46.29 |
| July 2014 | $40.39 | $44.77 |
| June 2014 | $43.17 | $47.85 |
| May 2014 | $40.47 | $44.86 |
| April 2014 | $39.76 | $44.20 |
| March 2014 | $41.48 | $46.11 |
| February 2014 | $38.81 | $43.26 |
| January 2014 | $39.96 | $44.54 |
| December 2013 | $39.40 | $43.91 |
| November 2013 | $38.76 | $43.20 |
| October 2013 | $36.23 | $40.48 |
| September 2013 | $36.10 | $40.33 |
| August 2013 | $32.96 | $36.83 |
| July 2013 | $32.64 | $36.57 |
| June 2013 | $34.17 | $38.28 |
| May 2013 | $34.61 | $38.77 |
| April 2013 | $32.84 | $36.89 |
| March 2013 | $33.20 | $37.29 |
| February 2013 | $33.50 | $37.72 |
| January 2013 | $32.96 | $37.11 |
| December 2012 | $31.09 | $35.01 |
| November 2012 | $29.53 | $33.25 |
| October 2012 | $29.51 | $33.33 |
| September 2012 | $26.92 | $30.41 |
| August 2012 | $29.76 | $33.62 |
| July 2012 | $29.54 | $33.46 |
| June 2012 | $28.49 | $32.27 |
| May 2012 | $28.01 | $31.73 |
| April 2012 | $29.75 | $33.78 |
| March 2012 | $32.30 | $36.67 |
| February 2012 | $29.59 | $33.67 |
| January 2012 | $30.76 | $35 |
| December 2011 | $28.17 | $32.05 |
| November 2011 | $28.21 | $32.10 |
| October 2011 | $28.69 | $32.72 |
| September 2011 | $22.32 | $25.45 |
| August 2011 | $24.91 | $28.41 |
| July 2011 | $27.25 | $31.16 |
| June 2011 | $29.54 | $33.79 |
| May 2011 | $30.69 | $35.10 |
| April 2011 | $29.34 | $33.62 |
| March 2011 | $26.73 | $30.63 |
| February 2011 | $25.79 | $29.63 |
| January 2011 | $24.30 | $27.91 |
| December 2010 | $24.70 | $28.38 |
| November 2010 | $23.96 | $27.52 |
| October 2010 | $23.34 | $26.88 |
| September 2010 | $22.57 | $26 |
| August 2010 | $20.63 | $23.76 |
| July 2010 | $25.14 | $29.04 |
| June 2010 | $23.60 | $27.25 |
| May 2010 | $23.70 | $27.37 |
| April 2010 | $24.20 | $28.02 |
| March 2010 | $22.72 | $26.30 |
| February 2010 | $21.07 | $24.46 |
| January 2010 | $20.35 | $23.63 |
| December 2009 | $21.56 | $25.03 |
| November 2009 | $19.52 | $22.66 |
| October 2009 | $18.33 | $21.34 |
| September 2009 | $19.88 | $23.15 |
| August 2009 | $19.82 | $23.08 |
| July 2009 | $19.81 | $23.13 |
| June 2009 | $18.26 | $21.32 |
| May 2009 | $18.26 | $21.32 |
| April 2009 | $14.22 | $16.67 |
| March 2009 | $13.85 | $16.23 |
| February 2009 | $14.13 | $16.64 |
| January 2009 | $17.20 | $20.26 |
| December 2008 | $20.61 | $24.27 |
| November 2008 | $19.63 | $23.12 |
| October 2008 | $22.15 | $26.17 |
| September 2008 | $23.04 | $27.23 |
| August 2008 | $29.87 | $35.29 |
| July 2008 | $30.91 | $36.59 |
| June 2008 | $29.23 | $34.60 |
| May 2008 | $31.30 | $37.05 |
| April 2008 | $28.74 | $34.09 |
| March 2008 | $29.88 | $35.44 |
| February 2008 | $24.69 | $29.35 |
| January 2008 | $26.08 | $31 |
| December 2007 | $26.22 | $31.17 |
| November 2007 | $27.23 | $32.37 |
| October 2007 | $27.39 | $32.63 |
| September 2007 | $25 | $29.78 |
| August 2007 | $29.41 | $35.04 |
| July 2007 | $28.54 | $34.07 |
| June 2007 | $28.56 | $34.09 |
| May 2007 | $28.49 | $34.01 |
| April 2007 | $25.51 | $30.51 |
| March 2007 | $27.49 | $32.88 |
| February 2007 | $27.21 | $32.62 |
| January 2007 | $26.18 | $31.38 |
| December 2006 | $24.13 | $28.93 |
| November 2006 | $27.78 | $33.30 |
| October 2006 | $27.03 | $32.47 |
| September 2006 | $27.55 | $33.09 |
| August 2006 | $26.76 | $32.14 |
| July 2006 | $26.66 | $32.09 |
| June 2006 | $33.83 | $40.73 |
| May 2006 | $31.08 | $37.42 |
| April 2006 | $33.30 | $40.17 |
| March 2006 | $30.92 | $37.29 |
| February 2006 | $29.36 | $35.48 |
| January 2006 | $32.27 | $39 |
| December 2005 | $30.33 | $36.65 |
| November 2005 | $31.82 | $38.45 |
| October 2005 | $29.29 | $35.45 |
| September 2005 | $30.44 | $36.84 |
| August 2005 | $29.15 | $35.28 |
| July 2005 | $28.74 | $34.85 |
| June 2005 | $23.32 | $28.27 |
| May 2005 | $22.02 | $26.70 |
| April 2005 | $19.76 | $24.01 |
| March 2005 | $23.36 | $42.58 |
| February 2005 | $24.25 | $44.28 |
| January 2005 | $23.34 | $42.62 |
| December 2004 | $24.48 | $44.70 |
| November 2004 | $25.39 | $46.35 |
| October 2004 | $22.55 | $41.17 |
| September 2004 | $21.92 | $40.02 |
| August 2004 | $19.90 | $36.33 |
| July 2004 | $21.75 | $39.71 |
| June 2004 | $20.48 | $37.40 |
| May 2004 | $16.90 | $30.85 |
| April 2004 | $18.23 | $33.28 |
| March 2004 | $18 | $32.87 |
| February 2004 | $17.32 | $31.62 |
| January 2004 | $15.42 | $28.15 |
| December 2003 | $15.06 | $27.50 |
| November 2003 | $15.58 | $28.44 |
| October 2003 | $15.93 | $29.08 |
| September 2003 | $15.18 | $27.72 |
| August 2003 | $16.62 | $30.35 |
| July 2003 | $16.21 | $29.59 |
| June 2003 | $13.90 | $25.37 |
| May 2003 | $13.93 | $25.44 |
| April 2003 | $13.78 | $25.16 |
| March 2003 | $11.92 | $21.76 |
| February 2003 | $10.32 | $18.85 |
| January 2003 | $10.78 | $19.68 |
| December 2002 | $10.63 | $19.41 |
| November 2002 | $10.54 | $19.25 |
| October 2002 | $9.49 | $17.33 |
| September 2002 | $9.91 | $18.10 |
| August 2002 | $12 | $21.91 |
| July 2002 | $11.89 | $21.71 |
| June 2002 | $17.96 | $32.78 |
| May 2002 | $17.36 | $31.70 |
| April 2002 | $14.88 | $27.17 |
| March 2002 | $17.34 | $31.65 |
| February 2002 | $15.41 | $28.13 |
| January 2002 | $15.88 | $29 |
| December 2001 | $18.58 | $33.92 |
| November 2001 | $16.60 | $30.31 |
| October 2001 | $14.42 | $26.33 |
| September 2001 | $12.89 | $23.54 |
| August 2001 | $15.33 | $27.99 |
| July 2001 | $15.14 | $27.65 |
| June 2001 | $16.40 | $29.95 |
| May 2001 | $16.71 | $30.50 |
| April 2001 | $19.01 | $34.70 |
| March 2001 | $17.90 | $32.69 |
| February 2001 | $20.23 | $36.94 |
| January 2001 | $21.91 | $40 |
| December 2000 | $20.44 | $37.31 |
| November 2000 | $23 | $42 |
| October 2000 | $22.53 | $41.12 |
| September 2000 | $19.27 | $35.19 |
| August 2000 | $25.13 | $45.88 |
| July 2000 | $24.72 | $45.12 |
| June 2000 | $21.91 | $40 |
| May 2000 | $17.46 | $31.88 |
| April 2000 | $18.83 | $34.38 |
| March 2000 | $12.98 | $23.69 |
| February 2000 | $12.60 | $23 |
| January 2000 | $14.76 | $26.94 |
| December 1999 | $15.84 | $43.38 |
| November 1999 | $11.37 | $31.12 |
| October 1999 | $10.75 | $29.44 |
| September 1999 | $8.63 | $23.62 |
| August 1999 | $8.22 | $22.50 |
| July 1999 | $8.56 | $23.44 |
| June 1999 | $10.27 | $28.12 |
| May 1999 | $10 | $27.38 |
| April 1999 | $8.12 | $22.25 |
| March 1999 | $4.79 | $13.12 |
| February 1999 | $5.46 | $29.88 |
| January 1999 | $4.16 | $22.81 |
| December 1998 | $3.42 | $18.75 |
| November 1998 | $2.88 | $15.75 |
| October 1998 | $2.81 | $15.38 |
| September 1998 | $2.67 | $14.62 |
| August 1998 | $1.06 | $13.82 |
| July 1998 | $1.21 | $15.79 |
| June 1998 | $1.50 | $19.57 |
| May 1998 | $1.54 | $20.07 |
| April 1998 | $1.67 | $21.79 |
| March 1998 | $1.66 | $21.71 |
| February 1998 | $1.46 | $19.08 |
| January 1998 | $1.40 | $18.26 |
| December 1997 | $1.22 | $15.95 |
| November 1997 | $1.42 | $18.58 |
| October 1997 | $1.24 | $16.12 |
| September 1997 | $1 | $12.99 |
| August 1997 | $0.94 | $12.25 |
| July 1997 | $0.89 | $11.60 |
| June 1997 | $0.72 | $9.38 |
| May 1997 | $0.69 | $9.05 |
| April 1997 | $0.68 | $8.88 |
| March 1997 | $0.59 | $7.65 |
| February 1997 | $0.57 | $7.40 |
| January 1997 | $0.50 | $6.58 |
| December 1996 | $0.50 | $6.58 |
| November 1996 | $0.52 | $6.83 |
| October 1996 | $0.44 | $5.76 |
| September 1996 | $0.54 | $7.07 |
| August 1996 | $0.57 | $7.40 |
| July 1996 | $0.63 | $8.22 |
| June 1996 | $0.76 | $9.87 |
| May 1996 | $0.73 | $9.54 |
| April 1996 | $0.81 | $10.53 |
| March 1996 | $0.72 | $9.46 |
| February 1996 | $0.78 | $10.12 |
| January 1996 | $0.66 | $8.55 |
| December 1995 | $0.67 | $8.72 |
| November 1995 | $0.62 | $8.06 |
| October 1995 | $0.59 | $7.65 |
| September 1995 | $0.60 | $7.81 |
| August 1995 | $0.69 | $9.05 |
| July 1995 | $0.78 | $10.20 |
| June 1995 | $0.68 | $8.88 |
| May 1995 | $0.66 | $8.55 |
| April 1995 | $0.77 | $10.03 |
| March 1995 | $0.73 | $9.54 |
| February 1995 | $0.84 | $11.02 |
| January 1995 | $0.81 | $10.53 |
| December 1994 | $0.78 | $10.20 |
| November 1994 | $1.08 | $14.14 |
| October 1994 | $1.07 | $13.98 |
| September 1994 | $1.10 | $14.31 |
| August 1994 | $0.91 | $11.84 |
| July 1994 | $0.98 | $12.83 |
| June 1994 | $0.89 | $11.60 |
| May 1994 | $0.96 | $12.50 |
| April 1994 | $1 | $12.99 |
| March 1994 | $1.12 | $14.64 |
| February 1994 | $1.12 | $14.64 |
| January 1994 | $1.12 | $14.64 |
| December 1993 | $1.03 | $13.49 |
| November 1993 | $0.93 | $12.17 |
FWRD
Price: $22.75
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 4.22%
Payout Ratio: 23.36%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 1.64 USD
P/E Ratio: 9.83
Exchange: NMS
Sector: Industrials
Industry: Integrated Freight & Logistics
Volume: 102900
Ebitda: 39.3 millionMarket Capitalization: 738.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 8.76%
DGR5: 8.95%
DGR10: 9.36%