Foward Air Corp (NQ: FWRD )

35.94 -1.25 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 28.72 28.94 27.23 27.43 446,079 -1.22(-4.25%)
Oct 30, 2006 27.68 28.68 27.39 28.64 399,161 +0.97(+3.51%)
Oct 27, 2006 27.27 27.67 26.99 27.67 369,717 +0.21(+0.77%)
Oct 26, 2006 26.83 27.49 26.51 27.46 427,983 +0.67(+2.49%)
Oct 25, 2006 27.07 27.07 26.61 26.79 670,886 -0.21(-0.78%)
Oct 24, 2006 26.66 27.81 26.59 27.00 1,403,038 -3.20(-10.60%)
Oct 23, 2006 29.98 30.48 29.53 30.20 205,338 -0.17(-0.56%)
Oct 20, 2006 30.77 30.77 29.79 30.37 99,010 -0.24(-0.77%)
Oct 19, 2006 30.03 30.65 29.93 30.61 204,921 +0.54(+1.80%)
Oct 18, 2006 31.16 31.63 30.00 30.07 225,234 -1.01(-3.23%)
Oct 17, 2006 31.42 31.48 30.96 31.07 236,691 -0.64(-2.02%)
Oct 16, 2006 30.96 31.74 30.96 31.72 167,554 +0.67(+2.15%)
Oct 13, 2006 30.75 31.41 30.75 31.05 164,786 +0.19(+0.63%)
Oct 12, 2006 29.76 30.91 29.36 30.86 131,672 +1.12(+3.78%)
Oct 11, 2006 29.90 30.10 29.31 29.73 96,316 -0.39(-1.29%)
Oct 10, 2006 29.83 30.37 29.76 30.12 151,531 +0.40(+1.34%)
Oct 09, 2006 30.13 30.13 29.50 29.72 208,140 +0.10(+0.34%)
Oct 06, 2006 29.72 30.08 29.39 29.62 149,274 -0.32(-1.07%)
Oct 05, 2006 28.61 30.04 28.61 29.94 203,901 +1.14(+3.96%)
Oct 04, 2006 27.83 29.12 27.62 28.80 227,349 +0.79(+2.83%)
Oct 03, 2006 27.54 28.25 27.16 28.01 169,068 +0.38(+1.38%)
Oct 02, 2006 27.83 28.15 27.52 27.63 160,658 -0.32(-1.15%)
Sep 29, 2006 28.52 28.79 27.91 27.95 190,561 -0.68(-2.39%)
Sep 28, 2006 28.79 28.82 28.13 28.63 121,244 +0.03(+0.12%)
Sep 27, 2006 27.92 28.72 27.92 28.60 136,378 +0.69(+2.48%)
Sep 26, 2006 27.53 27.91 27.19 27.91 205,164 +0.47(+1.72%)
Sep 25, 2006 27.14 27.59 27.00 27.43 181,597 +0.21(+0.78%)
Sep 22, 2006 27.85 27.96 27.12 27.22 178,864 -0.78(-2.77%)
Sep 21, 2006 28.26 28.57 28.00 28.00 313,119 -0.29(-1.02%)
Sep 20, 2006 28.72 28.78 27.97 28.29 267,040 -0.25(-0.86%)
Sep 19, 2006 28.59 28.69 27.62 28.53 238,491 -0.14(-0.47%)
Sep 18, 2006 28.71 29.01 28.37 28.67 113,773 -0.13(-0.44%)
Sep 15, 2006 28.31 29.03 28.21 28.79 451,000 +0.69(+2.46%)
Sep 14, 2006 28.49 28.61 27.76 28.10 149,076 -0.52(-1.80%)
Sep 13, 2006 28.02 28.72 27.90 28.62 105,714 +0.55(+1.96%)
Sep 12, 2006 26.78 28.07 26.78 28.07 167,409 +1.21(+4.50%)
Sep 11, 2006 27.31 27.56 26.31 26.86 400,389 -0.48(-1.76%)
Sep 08, 2006 27.32 27.54 27.24 27.34 132,305 +0.02(+0.06%)
Sep 07, 2006 27.26 27.62 27.05 27.32 171,313 +0.04(+0.15%)
Sep 06, 2006 27.35 27.43 27.03 27.28 239,653 -0.12(-0.43%)
Sep 05, 2006 27.28 27.42 27.01 27.40 200,206 +0.41(+1.53%)
Sep 01, 2006 27.30 27.30 26.89 26.99 240,087 -0.16(-0.59%)
Aug 31, 2006 26.97 27.28 26.71 27.15 272,733 +0.33(+1.23%)
Aug 30, 2006 26.69 27.08 26.54 26.82 101,324 +0.14(+0.54%)
Aug 29, 2006 26.89 27.03 26.18 26.67 245,412 -0.25(-0.91%)
Aug 28, 2006 26.43 27.14 26.35 26.92 212,420 +0.51(+1.92%)
Aug 25, 2006 26.12 26.52 26.12 26.41 199,637 +0.19(+0.74%)
Aug 24, 2006 26.44 26.87 26.10 26.22 272,359 -0.22(-0.83%)
Aug 23, 2006 27.83 28.04 26.34 26.44 182,769 -1.24(-4.49%)
Aug 22, 2006 27.30 27.97 27.26 27.68 91,111 +0.26(+0.96%)
Aug 21, 2006 27.92 27.92 27.27 27.42 103,016 -0.64(-2.29%)
Aug 18, 2006 28.41 28.41 27.75 28.06 107,266 -0.22(-0.78%)
Aug 17, 2006 28.14 28.79 27.96 28.28 138,728 +0.17(+0.60%)
Aug 16, 2006 27.38 28.26 27.18 28.11 182,672 +0.81(+2.97%)
Aug 15, 2006 26.62 27.49 26.62 27.30 132,845 +1.18(+4.53%)
Aug 14, 2006 26.35 27.07 26.12 26.12 150,789 +0.06(+0.23%)
Aug 11, 2006 26.00 26.12 25.56 26.06 228,434 -0.06(-0.23%)
Aug 10, 2006 25.98 26.29 25.56 26.12 228,230 +0.06(+0.23%)
Aug 09, 2006 26.67 27.16 26.02 26.06 374,339 -0.57(-2.16%)
Aug 08, 2006 26.78 27.26 26.53 26.63 353,630 +0.03(+0.13%)
Aug 07, 2006 26.89 27.03 26.35 26.60 282,354 -0.39(-1.44%)
Aug 04, 2006 27.61 28.59 26.78 26.99 417,584 -0.33(-1.21%)
Aug 03, 2006 26.27 27.44 26.18 27.32 339,649 +0.88(+3.32%)
Aug 02, 2006 26.22 26.98 26.18 26.44 415,001 +0.22(+0.84%)
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.