Foward Air Corp (NQ: FWRD )

21.78 +0.66 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 39.33 40.06 39.27 39.92 239,647 +0.66(+1.67%)
Sep 29, 2016 39.65 39.89 39.26 39.27 150,160 -0.30(-0.75%)
Sep 28, 2016 39.21 41.11 38.89 39.56 208,879 +0.41(+1.04%)
Sep 27, 2016 38.77 39.38 38.48 39.15 216,565 +0.31(+0.81%)
Sep 26, 2016 39.00 39.37 38.75 38.84 167,676 -0.38(-0.96%)
Sep 23, 2016 39.71 39.88 38.84 39.22 217,334 -0.45(-1.14%)
Sep 22, 2016 39.45 40.01 39.10 39.67 251,468 -0.01(-0.02%)
Sep 21, 2016 40.24 41.06 39.35 39.68 356,640 -0.64(-1.58%)
Sep 20, 2016 39.95 40.62 38.91 40.32 293,691 -1.73(-4.10%)
Sep 19, 2016 41.96 42.39 41.49 42.04 114,773 +0.33(+0.80%)
Sep 16, 2016 41.99 42.60 41.63 41.71 219,333 -0.17(-0.40%)
Sep 15, 2016 41.42 42.00 40.97 41.88 64,303 +0.46(+1.11%)
Sep 14, 2016 41.48 41.74 41.12 41.42 78,569 -0.08(-0.20%)
Sep 13, 2016 42.15 42.31 41.43 41.50 164,060 -1.02(-2.41%)
Sep 12, 2016 41.55 42.57 41.55 42.52 101,834 +0.70(+1.68%)
Sep 09, 2016 43.02 43.48 41.81 41.82 123,560 -1.55(-3.57%)
Sep 08, 2016 43.31 43.47 42.73 43.37 135,635 -0.02(-0.04%)
Sep 07, 2016 42.93 43.41 42.53 43.39 96,796 +0.38(+0.88%)
Sep 06, 2016 43.33 43.42 42.89 43.01 75,394 -0.30(-0.68%)
Sep 02, 2016 43.03 43.31 43.31 43.31 99,912 +0.36(+0.84%)
Sep 01, 2016 42.53 42.98 42.36 42.95 75,596 +0.42(+1.00%)
Aug 31, 2016 42.91 43.11 42.33 42.52 126,988 -0.41(-0.95%)
Aug 30, 2016 42.63 43.04 42.50 42.93 56,878 +0.44(+1.04%)
Aug 29, 2016 42.20 42.53 42.02 42.49 81,662 +0.26(+0.61%)
Aug 26, 2016 42.50 42.78 41.93 42.23 86,415 -0.40(-0.93%)
Aug 25, 2016 42.45 43.32 42.45 42.62 103,693 -0.61(-1.41%)
Aug 24, 2016 42.67 43.39 42.67 43.23 450,899 +0.46(+1.08%)
Aug 23, 2016 42.38 42.89 42.24 42.77 119,065 +0.45(+1.07%)
Aug 22, 2016 42.36 42.42 41.73 42.32 88,428 -0.09(-0.22%)
Aug 19, 2016 42.23 42.51 42.21 42.41 86,558 +0.10(+0.24%)
Aug 18, 2016 42.17 42.34 41.90 42.31 94,043 +0.14(+0.33%)
Aug 17, 2016 42.20 42.49 41.88 42.17 73,456 -0.01(-0.02%)
Aug 16, 2016 42.24 42.38 41.85 42.18 69,278 -0.09(-0.22%)
Aug 15, 2016 42.24 42.75 42.20 42.27 73,808 +0.09(+0.22%)
Aug 12, 2016 42.50 42.50 42.12 42.18 87,246 -0.28(-0.65%)
Aug 11, 2016 42.59 42.72 42.35 42.46 73,540 -0.05(-0.11%)
Aug 10, 2016 42.72 42.72 42.29 42.50 92,491 -0.25(-0.58%)
Aug 09, 2016 42.81 43.03 42.63 42.75 143,599 -0.10(-0.24%)
Aug 08, 2016 43.27 43.34 42.50 42.85 188,063 -0.41(-0.94%)
Aug 05, 2016 42.65 43.26 42.65 43.26 234,576 +0.87(+2.04%)
Aug 04, 2016 42.29 42.53 42.25 42.39 146,857 +0.01(+0.02%)
Aug 03, 2016 42.20 42.44 41.86 42.38 140,969 +0.17(+0.41%)
Aug 02, 2016 42.37 42.70 42.07 42.21 134,012 -0.23(-0.54%)
Aug 01, 2016 42.47 42.85 42.31 42.44 128,049 -0.16(-0.37%)
Jul 29, 2016 42.64 42.90 42.19 42.60 214,520 -0.09(-0.22%)
Jul 28, 2016 42.42 42.80 42.12 42.69 139,142 +0.17(+0.41%)
Jul 27, 2016 43.03 43.03 42.34 42.51 209,518 -0.51(-1.18%)
Jul 26, 2016 42.98 43.44 42.57 43.02 181,447 -0.25(-0.57%)
Jul 25, 2016 43.24 43.67 42.36 43.27 293,455 +0.03(+0.06%)
Jul 22, 2016 41.80 43.98 40.93 43.24 600,424 +2.25(+5.50%)
Jul 21, 2016 41.06 41.24 40.70 40.99 130,468 -0.22(-0.54%)
Jul 20, 2016 41.25 41.45 40.87 41.21 228,836 +0.20(+0.49%)
Jul 19, 2016 41.11 41.26 40.76 41.00 222,516 -0.32(-0.78%)
Jul 18, 2016 41.42 42.10 41.12 41.33 300,720 -0.23(-0.55%)
Jul 15, 2016 42.19 42.19 41.55 41.56 223,719 -0.32(-0.77%)
Jul 14, 2016 42.39 42.52 41.86 41.88 251,237 -0.06(-0.15%)
Jul 13, 2016 41.75 41.95 41.33 41.94 265,078 +0.27(+0.64%)
Jul 12, 2016 42.01 42.15 41.07 41.68 266,543 -0.52(-1.22%)
Jul 11, 2016 41.91 42.28 41.69 42.19 252,238 +0.54(+1.30%)
Jul 08, 2016 41.40 41.82 41.00 41.65 506,760 +0.64(+1.57%)
Jul 07, 2016 40.85 41.54 40.71 41.00 168,824 -0.02(-0.04%)
Jul 05, 2016 41.08 41.37 40.81 41.02 253,511 -0.39(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.